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. 三友联众300932
    4. 返回上一页 刷新
股票代码（例：sz300932）       483条   (进入三友联众股票专站) 三友联众股票成本分析
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 15.48 15.69 15.41 15.64 1.16% 0.32% 0% 13680 0.2133 96.52 15.59 0% 0 0% 0 0% 0 0% 0%
20230927 15.33 15.57 15.21 15.46 0.65% -0.06% 0% 13573 0.21 97.39 15.47 0% 0 0% 0 0% 0 0% 0%
20230926 15.43 15.52 15.27 15.36 -0.32% 0% 0% 8758 0.1345 63.21 15.36 0% 0 0% 0 0% 0 0% 0%
20230925 15.42 15.57 15.28 15.41 -0.06% 0.26% 0% 9869 0.1517 70.95 15.37 0% 0 0% 0 0% 0 0% 0%
20230922 14.84 15.43 14.81 15.42 3.14% 1.38% 0% 16368 0.2489 115.93 15.21 0% 0 0% 0 0% 0 0% 0%
20230921 14.95 15.13 14.88 14.95 -0.27% -0.2% 0% 12135 0.1818 89.04 14.98 0% 0 0% 0 0% 0 0% 0%
20230920 14.98 15.19 14.93 14.99 0.27% -0.53% 0% 12306 0.1855 89.45 15.07 0% 0 0% 0 0% 0 0% 0%
20230919 15.18 15.19 14.93 14.95 -1.32% -0.27% 0% 11437 0.1714 80.02 14.99 0% 0 0% 0 0% 0 0% 0%
20230918 14.85 15.47 14.7 15.15 2.02% -0.26% 0% 19068 0.2897 134.35 15.19 0% 0 0% 0 0% 0 0% 0%
20230915 14.94 15.09 14.8 14.85 -0.4% -0.34% 0% 8247 0.1229 59.86 14.9 0% 0 0% 0 0% 0 0% 0%
20230914 15.19 15.19 14.81 14.91 -1.13% -0.33% 0% 11253 0.1684 77.71 14.96 0% 0 0% 0 0% 0 0% 0%
20230913 15.31 15.34 14.89 15.08 -1.5% -0.13% 0% 12875 0.1944 84.36 15.1 0% 0 0% 0 0% 0 0% 0%
20230912 15.43 15.49 15.26 15.31 -0.78% -0.13% 0% 11371 0.1743 67.98 15.33 0% 0 0% 0 0% 0 0% 0%
20230911 15.65 15.65 15.31 15.43 -0.13% -0.19% 0% 11920 0.1843 65.17 15.46 0% 0 0% 0 0% 0 0% 0%
20230908 15.41 15.59 15.36 15.45 0.26% -0.26% 0% 9586 0.1485 49.73 15.49 0% 0 0% 0 0% 0 0% 0%
20230907 15.59 15.68 15.39 15.41 -1.15% -0.58% 0% 13404 0.2078 68.39 15.5 0% 0 0% 0 0% 0 0% 0%
20230906 15.35 15.62 15.26 15.59 1.5% 0.58% 0% 15718 0.2437 79.96 15.5 0% 0 0% 0 0% 0 0% 0%
20230905 15.4 15.51 15.22 15.36 0.07% -0.13% 0% 11114 0.1709 57.67 15.38 0% 0 0% 0 0% 0 0% 0%
20230904 15.26 15.45 15.14 15.35 0.79% 0.33% 0% 11841 0.1812 59.72 15.3 0% 0 0% 0 0% 0 0% 0%
20230901 15.35 15.49 15.1 15.23 -0.72% 0.07% 0% 15468 0.2355 76.57 15.22 0% 0 0% 0 0% 0 0% 0%
20230831 15.45 15.47 15.23 15.34 -0.32% 0.07% 0% 19224 0.2948 93.09 15.33 0% 0 0% 0 0% 0 0% 0%
20230830 15 15.55 14.95 15.39 3.01% 0.26% 0% 28840 0.4427 141.24 15.35 0% 0 0% 0 0% 0 0% 0%
20230829 14.29 14.97 14.05 14.94 5.66% 1.49% 0% 27121 0.3992 146.42 14.72 0% 0 0% 0 0% 0 0% 0%
20230828 14.88 14.98 14.04 14.14 0.64% -2.21% 0% 21298 0.3079 124.67 14.46 0% 0 0% 0 0% 0 0% 0%
20230825 14.29 14.37 13.93 14.05 -1.89% -0.57% 0% 13674 0.1932 80.6 14.13 0% 0 0% 0 0% 0 0% 0%
20230824 14.51 14.64 14.24 14.32 -1.31% -0.49% 0% 15013 0.2161 89.73 14.39 0% 0 0% 0 0% 0 0% 0%
20230823 14.76 14.83 14.44 14.51 -1.69% -0.34% 0% 10455 0.1522 64.81 14.56 0% 0 0% 0 0% 0 0% 0%
20230822 14.94 15.21 14.48 14.76 -1.2% 0% 0% 16187 0.2389 100.93 14.76 0% 0 0% 0 0% 0 0% 0%
20230821 14.83 15.05 14.72 14.94 0.54% 0.34% 0% 14666 0.2184 95.29 14.89 0% 0 0% 0 0% 0 0% 0%
20230818 14.87 15.2 14.73 14.86 0.2% -1.07% 0% 18530 0.2783 122.05 15.02 0% 0 0% 0 0% 0 0% 0%
20230817 14.56 14.85 14.26 14.83 2.63% 1.51% 0% 17037 0.2489 113.04 14.61 0% 0 0% 0 0% 0 0% 0%
20230816 14.54 14.65 14.42 14.45 -0.34% -0.62% 0% 8905 0.1295 60.68 14.54 0% 0 0% 0 0% 0 0% 0%
20230815 14.69 14.8 14.41 14.5 -1.23% -0.48% 0% 10312 0.1502 66.33 14.57 0% 0 0% 0 0% 0 0% 0%
20230814 14.52 14.69 14.39 14.68 0.48% 0.96% 0% 14397 0.2093 85.37 14.54 0% 0 0% 0 0% 0 0% 0%
20230811 14.88 14.97 14.6 14.61 -1.81% -0.95% 0% 13060 0.1926 73.37 14.75 0% 0 0% 0 0% 0 0% 0%
20230810 14.77 14.92 14.72 14.88 0.81% 0.2% 0% 9564 0.142 48.98 14.85 0% 0 0% 0 0% 0 0% 0%
20230809 14.9 14.91 14.72 14.76 -0.94% -0.2% 0% 11456 0.1694 53.57 14.79 0% 0 0% 0 0% 0 0% 0%
20230808 15.1 15.12 14.87 14.9 -0.73% -0.33% 0% 11826 0.1768 48.74 14.95 0% 0 0% 0 0% 0 0% 0%
20230807 15.11 15.18 14.93 15.01 -0.73% -0.2% 0% 14438 0.2172 53.13 15.04 0% 0 0% 0 0% 0 0% 0%
20230804 15.09 15.25 15 15.12 1.07% -0.07% 0% 15628 0.2364 52.69 15.13 0% 0 0% 0 0% 0 0% 0%
20230803 15.08 15.1 14.93 14.96 -0.73% -0.2% 0% 11402 0.1709 33.64 14.99 0% 0 0% 0 0% 0 0% 0%
20230802 15.21 15.32 14.98 15.07 -0.66% -0.13% 0% 13762 0.2077 34.56 15.09 0% 0 0% 0 0% 0 0% 0%
20230801 15.25 15.25 15 15.17 -0.59% 0.33% 0% 15189 0.2297 31.44 15.12 0% 0 0% 0 0% 0 0% 0%
20230731 15.21 15.34 15.12 15.26 0.99% 0.2% 0% 17409 0.2652 27.54 15.23 0% 0 0% 0 0% 0 0% 0%
20230728 15.05 15.2 14.8 15.11 0.07% 0.6% 0% 17766 0.2669 25.79 15.02 0% 0 0% 0 0% 0 0% 0%
20230727 14.99 15.38 14.99 15.1 0.33% -0.53% 0% 24541 0.3726 36.4 15.18 0% 0 0% 0 0% 0 0% 0%
20230726 15.29 15.41 15.02 15.05 -1.89% -0.99% 0% 23842 0.3625 35.29 15.2 0% 0 0% 0 0% 0 0% 0%
20230725 15.33 15.48 15.21 15.34 0.59% 0.2% 0% 31546 0.4831 48.24 15.31 0% 0 0% 0 0% 0 0% 0%
20230724 15.06 15.57 14.85 15.25 0.59% -0.52% 0% 34055 0.522 54.4 15.33 0% 0 0% 0 0% 0 0% 0%
20230721 15.78 15.93 15.14 15.16 -4.59% -2.07% 0% 52803 0.8176 89.43 15.48 0% 0 0% 0 0% 0 0% 0%
20230720 16.87 16.87 15.83 15.89 -5.42% -1.79% 0% 66876 1.082 127.63 16.18 0% 0 0% 0 0% 0 0% 0%
20230719 17.09 17.23 16.62 16.8 -4.82% -0.36% 0% 91231 1.5386 203.79 16.86 0% 0 0% 0 0% 0 0% 0%
20230718 17.2 18.1 16.47 17.65 3.52% 1.91% 0% 153193 2.6533 423.52 17.32 0% 0 0% 0 0% 0 0% 0%
20230717 16.1 17.08 16 17.05 5.51% 1.43% 0% 66050 1.1104 277.72 16.81 0% 0 0% 0 0% 0 0% 0%
20230714 16.48 16.54 16.12 16.16 -2.3% -0.49% 0% 21334 0.3465 109.13 16.24 0% 0 0% 0 0% 0 0% 0%
20230713 15.95 16.66 15.95 16.54 2.86% 0.61% 0% 33867 0.5568 181.79 16.44 0% 0 0% 0 0% 0 0% 0%
20230712 16.08 16.38 15.94 16.08 0.12% -0.74% 0% 19349 0.3135 110.27 16.2 0% 0 0% 0 0% 0 0% 0%
20230711 15.83 16.08 15.55 16.06 2.49% 1.01% 0% 14066 0.2236 81.68 15.9 0% 0 0% 0 0% 0 0% 0%
20230710 15.7 15.89 15.59 15.67 0.06% -0.25% 0% 10998 0.1728 62.34 15.71 0% 0 0% 0 0% 0 0% 0%
20230707 15.83 15.86 15.58 15.66 -1.26% -0.13% 0% 11483 0.1801 64.44 15.68 0% 0 0% 0 0% 0 0% 0%
20230706 15.77 15.98 15.62 15.86 0.95% 0.25% 0% 13184 0.2086 71.99 15.82 0% 0 0% 0 0% 0 0% 0%
20230705 15.92 16.05 15.69 15.71 -1.81% -0.7% 0% 16726 0.2646 92.76 15.82 0% 0 0% 0 0% 0 0% 0%
20230704 15.7 16.05 15.49 16 2.3% 0.44% 0% 24040 0.3829 134.4 15.93 0% 0 0% 0 0% 0 0% 0%
20230703 15.57 15.79 15.44 15.64 1.3% 0% 0% 16986 0.2656 101.8 15.64 0% 0 0% 0 0% 0 0% 0%
20230630 15.33 15.56 15.14 15.44 0.72% -0.26% 0% 12764 0.1976 78.19 15.48 0% 0 0% 0 0% 0 0% 0%
20230629 15.05 15.42 14.94 15.33 1.86% 0% 0% 13702 0.21 86.1 15.33 0% 0 0% 0 0% 0 0% 0%
20230628 15.24 15.25 14.71 15.05 -1.18% 0.67% 0% 16849 0.2519 105.35 14.95 0% 0 0% 0 0% 0 0% 0%
20230627 14.7 15.24 14.3 15.23 2.77% 1.2% 0% 13328 0.2006 86.77 15.05 0% 0 0% 0 0% 0 0% 0%
20230626 15.14 15.24 14.8 14.82 -2.11% -0.8% 0% 12490 0.1866 84.2 14.94 0% 0 0% 0 0% 0 0% 0%
20230621 15.29 15.49 15.09 15.14 -1.24% -0.66% 0% 14194 0.2163 102.44 15.24 0% 0 0% 0 0% 0 0% 0%
20230620 15.27 15.52 15.25 15.33 0.52% -0.33% 0% 13854 0.2131 105.33 15.38 0% 0 0% 0 0% 0 0% 0%
20230619 15.35 15.44 15.22 15.25 -0.65% -0.33% 0% 12534 0.1918 94.6 15.3 0% 0 0% 0 0% 0 0% 0%
20230616 15.38 15.44 15.29 15.35 -0.07% -0.13% 0% 10573 0.1625 79.76 15.37 0% 0 0% 0 0% 0 0% 0%
20230615 15.02 15.37 14.9 15.36 2.47% 0.72% 0% 14187 0.2164 107.11 15.25 0% 0 0% 0 0% 0 0% 0%
20230614 15.22 15.32 14.95 14.99 -1.51% -0.4% 0% 10257 0.1544 77.67 15.05 0% 0 0% 0 0% 0 0% 0%
20230613 14.97 15.42 14.87 15.22 2.35% 0.33% 0% 14247 0.2161 108.62 15.17 0% 0 0% 0 0% 0 0% 0%
20230612 14.48 14.95 14.33 14.87 2.69% 1.5% 0% 15323 0.2245 116.65 14.65 0% 0 0% 0 0% 0 0% 0%
20230609 14.59 14.75 14.45 14.48 -0.14% -0.62% 0% 11581 0.1687 90.16 14.57 0% 0 0% 0 0% 0 0% 0%
20230608 14.8 14.94 14.63 14.63 -1.42% -0.88% 0% 9894 0.146 74.72 14.76 0% 0 0% 0 0% 0 0% 0%
20230607 15.08 15.08 14.79 14.84 -1.07% -0.27% 0% 10926 0.1626 76.98 14.88 0% 0 0% 0 0% 0 0% 0%
20230606 15.55 15.55 14.95 15 -3.54% -1.12% 0% 16878 0.256 120.55 15.17 0% 0 0% 0 0% 0 0% 0%
20230605 15.65 15.74 15.36 15.55 0.13% 0% 0% 13132 0.2042 97.63 15.55 0% 0 0% 0 0% 0 0% 0%
20230602 15.51 15.72 15.48 15.53 0.06% -0.45% 0% 9562 0.1492 69.12 15.6 0% 0 0% 0 0% 0 0% 0%
20230601 15.44 15.65 15.44 15.52 0.13% -0.26% 0% 11874 0.1848 72.48 15.56 0% 0 0% 0 0% 0 0% 0%
20230531 15.51 15.75 15.46 15.5 -0.83% -0.19% 0% 9881 0.1535 57.23 15.53 0% 0 0% 0 0% 0 0% 0%
20230530 15.57 15.72 15.43 15.63 0.51% 0.32% 0% 9194 0.1432 54.11 15.58 0% 0 0% 0 0% 0 0% 0%
20230529 15.83 15.83 15.53 15.55 -0.83% -0.45% 0% 10752 0.1679 59.37 15.62 0% 0 0% 0 0% 0 0% 0%
20230526 15.81 15.86 15.41 15.68 -0.82% 0.58% 0% 15463 0.2411 84.56 15.59 0% 0 0% 0 0% 0 0% 0%
20230525 15.61 15.93 15.61 15.81 0.96% 0.06% 0% 18598 0.2938 105.34 15.8 0% 0 0% 0 0% 0 0% 0%
20230524 15.66 15.82 15.5 15.66 0.38% -0.38% 0% 10447 0.1642 61.8 15.72 0% 0 0% 0 0% 0 0% 0%
20230523 15.78 15.85 15.58 15.6 -0.95% -0.7% 0% 14317 0.2249 84.92 15.71 0% 0 0% 0 0% 0 0% 0%
20230522 15.49 15.77 15.38 15.75 1.94% 0.45% 0% 16806 0.2635 102.22 15.68 0% 0 0% 0 0% 0 0% 0%
20230519 15.54 15.56 15.32 15.45 0% -0.06% 0% 11219 0.1734 69.69 15.46 0% 0 0% 0 0% 0 0% 0%
20230518 15.66 15.68 15.33 15.45 -1.09% 0% 0% 19529 0.3018 122.32 15.45 0% 0 0% 0 0% 0 0% 0%
20230517 15.24 15.65 15.07 15.62 2.23% 1.3% 0% 30873 0.476 204.59 15.42 0% 0 0% 0 0% 0 0% 0%
20230516 14.99 15.48 14.89 15.28 2.14% 0.33% 0% 21890 0.3334 164.37 15.23 0% 0 0% 0 0% 0 0% 0%
20230515 14.61 15.03 14.61 14.96 1.98% 0.47% 0% 12074 0.1798 94.76 14.89 0% 0 0% 0 0% 0 0% 0%
20230510 14.29 14.83 14.27 14.69 2.87% 0.62% 0% 12874 0.188 92.23 14.6 0% 0 0% 0 0% 0 0% 0%
20230509 14.72 14.72 14.27 14.28 -2.99% -1.04% 0% 11478 0.1656 88.78 14.43 0% 0 0% 0 0% 0 0% 0%
20230508 14.52 14.77 14.47 14.72 1.03% 0.34% 0% 10820 0.1587 83.02 14.67 0% 0 0% 0 0% 0 0% 0%
20230505 14.75 14.79 14.43 14.57 -1.15% 0.21% 0% 10614 0.1543 80.23 14.54 0% 0 0% 0 0% 0 0% 0%
20230504 14.62 14.9 14.59 14.74 0.14% 0% 0% 11700 0.1724 90.38 14.74 0% 0 0% 0 0% 0 0% 0%
20230428 14.55 14.76 14.26 14.72 2.36% 0.82% 0% 10674 0.1558 81.76 14.6 0% 0 0% 0 0% 0 0% 0%
20230427 14.32 14.64 14.25 14.38 -1.24% -0.35% 0% 11369 0.1641 84.84 14.43 0% 0 0% 0 0% 0 0% 0%
20230426 14.1 14.65 14.05 14.56 3.26% 0.69% 0% 12486 0.1806 91.45 14.46 0% 0 0% 0 0% 0 0% 0%
20230425 14.54 14.65 13.98 14.1 -3.42% -0.7% 0% 13507 0.1918 93.22 14.2 0% 0 0% 0 0% 0 0% 0%
20230424 14.57 14.72 14.31 14.6 0.69% 0.27% 0% 11671 0.1699 82.47 14.56 0% 0 0% 0 0% 0 0% 0%
20230421 14.98 15.05 14.46 14.5 -2.55% -1.43% 0% 10263 0.151 71.83 14.71 0% 0 0% 0 0% 0 0% 0%
20230420 15.22 15.22 14.8 14.88 -2.62% -0.27% 0% 14086 0.2101 100.65 14.92 0% 0 0% 0 0% 0 0% 0%
20230419 15.36 15.39 15.16 15.28 -0.2% 0.26% 0% 10524 0.1604 76.92 15.24 0% 0 0% 0 0% 0 0% 0%
20230418 15.51 15.51 15.26 15.31 -1.29% -0.2% 0% 8485 0.1302 52.06 15.34 0% 0 0% 0 0% 0 0% 0%
20230417 15.48 15.58 15.31 15.51 0.71% 0% 0% 11256 0.1746 66.51 15.51 0% 0 0% 0 0% 0 0% 0%
20230414 15.4 15.46 15.22 15.4 0.65% 0.26% 0% 12402 0.1905 72.56 15.36 0% 0 0% 0 0% 0 0% 0%
20230413 15.61 15.62 15.27 15.3 -2.05% -0.52% 0% 13016 0.2002 76.77 15.38 0% 0 0% 0 0% 0 0% 0%
20230412 15.7 15.74 15.5 15.62 0% 0.26% 0% 15324 0.2388 91.62 15.58 0% 0 0% 0 0% 0 0% 0%
20230411 15.95 15.96 15.58 15.62 -1.88% -0.51% 0% 12111 0.1902 74.27 15.7 0% 0 0% 0 0% 0 0% 0%
20230410 15.9 16.24 15.85 15.92 0.13% -0.81% 0% 12582 0.2019 78 16.05 0% 0 0% 0 0% 0 0% 0%
20230407 15.79 15.92 15.75 15.9 0.7% 0.32% 0% 8778 0.1391 52.4 15.85 0% 0 0% 0 0% 0 0% 0%
20230406 15.69 15.84 15.5 15.79 0.64% 0.57% 0% 12717 0.1996 72.92 15.7 0% 0 0% 0 0% 0 0% 0%
20230404 16.64 16.65 15.67 15.69 -4.97% -1.63% 0% 35098 0.5598 201.29 15.95 0% 0 0% 0 0% 0 0% 0%
20230403 16.39 16.65 16.3 16.51 0.73% 0.18% 0% 14450 0.2381 95.18 16.48 0% 0 0% 0 0% 0 0% 0%
20230331 16.57 16.58 16.3 16.39 -0.12% -0.06% 0% 10220 0.1676 64.37 16.4 0% 0 0% 0 0% 0 0% 0%
20230330 16.59 16.59 16.3 16.41 -1.08% -0.06% 0% 9604 0.1577 57.79 16.42 0% 0 0% 0 0% 0 0% 0%
20230329 16.49 16.73 16.43 16.59 0.73% -0.18% 0% 11311 0.188 64.99 16.62 0% 0 0% 0 0% 0 0% 0%
20230328 16.88 16.91 16.42 16.47 -2.14% -0.9% 0% 11960 0.1988 65.69 16.62 0% 0 0% 0 0% 0 0% 0%
20230327 16.79 16.95 16.65 16.83 0.06% 0.42% 0% 11411 0.1913 59.42 16.76 0% 0 0% 0 0% 0 0% 0%
20230324 16.6 16.94 16.57 16.82 1.45% 0.12% 0% 15408 0.2588 79.1 16.8 0% 0 0% 0 0% 0 0% 0%
20230323 16.28 16.62 16.28 16.58 0.73% 0.42% 0% 11665 0.1926 70.48 16.51 0% 0 0% 0 0% 0 0% 0%
20230322 16.52 16.6 16.37 16.46 -0.36% 0% 0% 12044 0.1983 59.82 16.46 0% 0 0% 0 0% 0 0% 0%
20230321 15.98 16.54 15.89 16.52 3.51% 1.41% 0% 15056 0.2452 76.26 16.29 0% 0 0% 0 0% 0 0% 0%
20230320 15.88 16.07 15.64 15.96 0.38% 0.63% 0% 17343 0.275 86.97 15.86 0% 0 0% 0 0% 0 0% 0%
20230317 16.1 16.2 15.87 15.9 -0.06% -0.81% 0% 10239 0.1641 49.53 16.03 0% 0 0% 0 0% 0 0% 0%
20230316 16.28 16.28 15.89 15.91 -2.39% -1% 0% 10725 0.1723 54.09 16.07 0% 0 0% 0 0% 0 0% 0%
20230315 16.13 16.47 16.08 16.3 1.81% -0.24% 0% 10923 0.1785 56.5 16.34 0% 0 0% 0 0% 0 0% 0%
20230314 16.28 16.42 15.75 16.01 -1.66% 0.13% 0% 14538 0.2325 74.71 15.99 0% 0 0% 0 0% 0 0% 0%
20230313 16.49 16.59 16.18 16.28 -1.27% -0.18% 0% 13753 0.2243 73.91 16.31 0% 0 0% 0 0% 0 0% 0%
20230310 16.69 16.77 16.48 16.49 -1.85% -0.48% 0% 10988 0.1821 59.75 16.57 0% 0 0% 0 0% 0 0% 0%
20230309 16.72 16.94 16.63 16.8 0.78% 0.12% 0% 12468 0.2092 70.94 16.78 0% 0 0% 0 0% 0 0% 0%
20230308 16.46 16.8 16.42 16.67 1.09% 0.12% 0% 9578 0.1595 54.01 16.65 0% 0 0% 0 0% 0 0% 0%
20230307 16.84 16.92 16.48 16.49 -1.96% -1.43% 0% 15242 0.255 78.1 16.73 0% 0 0% 0 0% 0 0% 0%
20230306 17.19 17.28 16.5 16.82 -2.21% 0.12% 0% 30956 0.5202 139.91 16.8 0% 0 0% 0 0% 0 0% 0%
20230303 17.31 17.31 17.02 17.2 0.35% 0.35% 0% 10267 0.176 47.54 17.14 0% 0 0% 0 0% 0 0% 0%
20230302 17.57 17.57 17.12 17.14 -2.45% -0.92% 0% 17834 0.3086 77.33 17.3 0% 0 0% 0 0% 0 0% 0%
20230301 17.31 17.57 17.13 17.57 1.62% 1.09% 0% 16954 0.2946 59.25 17.38 0% 0 0% 0 0% 0 0% 0%
20230228 17.56 17.63 17 17.29 -0.92% 0.41% 0% 19455 0.3351 58.52 17.22 0% 0 0% 0 0% 0 0% 0%
20230227 17.44 17.7 17.28 17.45 0.29% -0.29% 0% 16842 0.2948 39.26 17.5 0% 0 0% 0 0% 0 0% 0%
20230224 17.5 17.58 17.29 17.4 0.17% -0.11% 0% 10967 0.191 21.9 17.42 0% 0 0% 0 0% 0 0% 0%
20230223 17.65 17.65 17.29 17.37 -1.03% -0.23% 0% 16114 0.2806 30.64 17.41 0% 0 0% 0 0% 0 0% 0%
20230222 17.8 17.8 17.42 17.55 -2.77% -0.11% 0% 26355 0.4631 50.33 17.57 0% 0 0% 0 0% 0 0% 0%
20230221 17.66 18.33 17.46 18.05 3.44% 0.61% 0% 38653 0.6933 76.7 17.94 0% 0 0% 0 0% 0 0% 0%
20230220 17.35 17.62 17.02 17.45 0.4% 0.63% 0% 27930 0.4842 56.07 17.34 0% 0 0% 0 0% 0 0% 0%
20230217 17.83 17.83 17.32 17.38 -1.64% -0.8% 0% 26117 0.4575 53.76 17.52 0% 0 0% 0 0% 0 0% 0%
20230216 19.16 19.16 17.5 17.67 -7.78% -2.48% 0% 70759 1.2821 148.16 18.12 0% 0 0% 0 0% 0 0% 0%
20230215 19.07 19.5 18.95 19.16 1.38% -0.36% 0% 54514 1.0481 129.45 19.23 0% 0 0% 0 0% 0 0% 0%
20230214 19.12 19.58 18.66 18.9 1.39% -1% 0% 110903 2.1175 290.41 19.09 0% 0 0% 0 0% 0 0% 0%
20230213 17.2 18.75 17.1 18.64 7.62% 2.53% 0% 82949 1.5078 277.17 18.18 0% 0 0% 0 0% 0 0% 0%
20230210 16.93 17.74 16.93 17.32 2.3% -0.29% 0% 36221 0.6293 150.04 17.37 0% 0 0% 0 0% 0 0% 0%
20230209 16.72 16.93 16.42 16.93 2.05% 1.01% 0% 19414 0.3253 88.09 16.76 0% 0 0% 0 0% 0 0% 0%
20230208 16.55 16.89 16.41 16.59 0.24% -0.12% 0% 18640 0.3097 88.52 16.61 0% 0 0% 0 0% 0 0% 0%
20230207 16.4 16.58 16.28 16.55 1.1% 0.61% 0% 18498 0.3043 91.73 16.45 0% 0 0% 0 0% 0 0% 0%
20230206 16.53 16.6 16.31 16.37 -1.15% -0.24% 0% 23044 0.3782 119.81 16.41 0% 0 0% 0 0% 0 0% 0%
20230203 16.95 16.95 16.28 16.56 -2.99% 0.06% 0% 36648 0.6067 203.52 16.55 0% 0 0% 0 0% 0 0% 0%
20230202 16.31 17.34 16.31 17.07 4.09% 1.13% 0% 43639 0.7368 290.13 16.88 0% 0 0% 0 0% 0 0% 0%
20230201 16.17 16.4 16.1 16.4 1.05% 0.86% 0% 14786 0.2404 122.34 16.26 0% 0 0% 0 0% 0 0% 0%
20230131 16 16.33 15.94 16.23 1.06% 0.31% 0% 16550 0.2677 140.4 16.18 0% 0 0% 0 0% 0 0% 0%
20230130 15.8 16.09 15.8 16.06 2.1% 0.37% 0% 16211 0.2593 147.49 16 0% 0 0% 0 0% 0 0% 0%
20230120 15.6 15.75 15.59 15.73 1.03% 0.25% 0% 8317 0.1305 78.45 15.69 0% 0 0% 0 0% 0 0% 0%
20230119 15.47 15.61 15.36 15.57 0.65% 0.39% 0% 8632 0.1339 54.28 15.51 0% 0 0% 0 0% 0 0% 0%
20230118 15.37 15.53 15.36 15.47 0.32% 0.19% 0% 7908 0.1221 68.82 15.44 0% 0 0% 0 0% 0 0% 0%
20230117 15.41 15.51 15.3 15.42 -0.06% 0.13% 0% 9488 0.1461 79.55 15.4 0% 0 0% 0 0% 0 0% 0%
20230116 15.27 15.5 15.13 15.43 1.65% 0.13% 0% 13255 0.2042 107.87 15.41 0% 0 0% 0 0% 0 0% 0%
20230113 15.4 15.48 15.13 15.18 -1.24% -0.52% 0% 11229 0.1713 95.24 15.26 0% 0 0% 0 0% 0 0% 0%
20230112 15.29 15.46 15.14 15.37 0.79% 0.07% 0% 10872 0.167 94.13 15.36 0% 0 0% 0 0% 0 0% 0%
20230111 15.28 15.46 15.22 15.25 0.2% -0.59% 0% 12332 0.1892 104.93 15.34 0% 0 0% 0 0% 0 0% 0%
20230110 15.23 15.31 15.11 15.22 -0.07% 0.13% 0% 7926 0.1205 65.45 15.2 0% 0 0% 0 0% 0 0% 0%
20230109 15.09 15.42 15.06 15.23 0.93% -0.07% 0% 11056 0.1685 85.08 15.24 0% 0 0% 0 0% 0 0% 0%
20230106 14.92 15.29 14.82 15.09 1.21% -0.33% 0% 14945 0.2262 118.27 15.14 0% 0 0% 0 0% 0 0% 0%
20230105 14.86 14.95 14.73 14.91 0.68% 0.34% 0% 9988 0.1484 81.04 14.86 0% 0 0% 0 0% 0 0% 0%
20230104 14.93 15.03 14.67 14.81 -0.54% -0.4% 0% 12551 0.1866 103.59 14.87 0% 0 0% 0 0% 0 0% 0%
20230103 14.31 14.92 14.31 14.89 3.76% 1.22% 0% 13456 0.198 113.14 14.71 0% 0 0% 0 0% 0 0% 0%
20221230 14.33 14.47 14.26 14.35 0.28% 0% 0% 7723 0.1108 53.68 14.35 0% 0 0% 0 0% 0 0% 0%
20221229 14.64 14.78 14.3 14.31 -2.65% -1.04% 0% 10148 0.1467 83.35 14.46 0% 0 0% 0 0% 0 0% 0%
20221228 14.88 14.98 14.6 14.7 -2% -0.2% 0% 13148 0.1937 110.92 14.73 0% 0 0% 0 0% 0 0% 0%
20221227 14.79 15.01 14.73 15 1.35% 0.81% 0% 15352 0.2285 134.94 14.88 0% 0 0% 0 0% 0 0% 0%
20221226 14.4 14.8 14.33 14.8 2.71% 2.07% 0% 18058 0.2619 158.11 14.5 0% 0 0% 0 0% 0 0% 0%
20221223 14.44 14.59 14.26 14.41 0% 0% 0% 7178 0.1034 64.48 14.41 0% 0 0% 0 0% 0 0% 0%
20221222 14.9 14.9 14.37 14.41 -2.17% -1.23% 0% 9905 0.1445 87.07 14.59 0% 0 0% 0 0% 0 0% 0%
20221221 14.88 14.97 14.66 14.73 -1.47% -0.54% 0% 8060 0.1194 69.75 14.81 0% 0 0% 0 0% 0 0% 0%
20221220 14.9 15.03 14.64 14.95 1.15% 0.74% 0% 9430 0.1399 78.16 14.84 0% 0 0% 0 0% 0 0% 0%
20221219 15.16 15.24 14.78 14.78 -2.7% -1.27% 0% 8973 0.1343 73.7 14.97 0% 0 0% 0 0% 0 0% 0%
20221216 15.45 15.53 15.12 15.19 -2.38% -0.33% 0% 12038 0.1834 97.7 15.24 0% 0 0% 0 0% 0 0% 0%
20221215 15.34 15.64 15.31 15.56 0.78% 0.58% 0% 8233 0.1274 68.73 15.47 0% 0 0% 0 0% 0 0% 0%
20221214 15.57 15.62 15.41 15.44 -1.34% -0.32% 0% 8876 0.1375 59.6 15.49 0% 0 0% 0 0% 0 0% 0%
20221213 15.71 15.84 15.41 15.65 -0.82% 0.32% 0% 11676 0.1821 93.44 15.6 0% 0 0% 0 0% 0 0% 0%
20221212 15.6 15.85 15.42 15.78 1.48% 0.57% 0% 13159 0.2065 106.15 15.69 0% 0 0% 0 0% 0 0% 0%
20221209 15.67 15.74 15.51 15.55 -0.83% -0.19% 0% 10258 0.1598 84.96 15.58 0% 0 0% 0 0% 0 0% 0%
20221208 15.83 15.83 15.62 15.68 -0.95% -0.13% 0% 12525 0.1967 103.63 15.7 0% 0 0% 0 0% 0 0% 0%
20221207 15.97 16.02 15.8 15.83 -0.94% -0.38% 0% 12147 0.193 104.09 15.89 0% 0 0% 0 0% 0 0% 0%
20221206 16.07 16.13 15.9 15.98 -0.62% -0.12% 0% 10529 0.1685 88.72 16 0% 0 0% 0 0% 0 0% 0%
20221205 16.2 16.21 15.95 16.08 -0.19% 0.12% 0% 11593 0.1862 93.93 16.06 0% 0 0% 0 0% 0 0% 0%
20221202 15.91 16.13 15.84 16.11 1.19% 0.31% 0% 9557 0.1535 77.29 16.06 0% 0 0% 0 0% 0 0% 0%
20221201 16 16.2 15.91 15.92 0.38% -0.69% 0% 12291 0.197 96.86 16.03 0% 0 0% 0 0% 0 0% 0%
20221130 16.08 16.13 15.83 15.86 -1.25% -0.69% 0% 9211 0.1471 71.61 15.97 0% 0 0% 0 0% 0 0% 0%
20221129 15.79 16.09 15.79 16.06 1.71% 0.31% 0% 9831 0.1574 74.87 16.01 0% 0 0% 0 0% 0 0% 0%
20221128 15.99 16.15 15.7 15.79 -1.8% -0.32% 0% 8994 0.1425 66.16 15.84 0% 0 0% 0 0% 0 0% 0%
20221125 16.54 16.55 16.01 16.08 -2.78% -0.74% 0% 10706 0.1734 77.92 16.2 0% 0 0% 0 0% 0 0% 0%
20221124 16.59 16.7 16.4 16.54 0.24% -0.24% 0% 9013 0.1494 64.62 16.58 0% 0 0% 0 0% 0 0% 0%
20221123 16.43 16.57 15.97 16.5 0.3% 1.35% 0% 14425 0.2348 101.02 16.28 0% 0 0% 0 0% 0 0% 0%
20221122 16.83 16.95 16.42 16.45 -2.32% -1.32% 0% 15042 0.2508 113.15 16.67 0% 0 0% 0 0% 0 0% 0%
20221121 16.66 16.85 16.49 16.84 1.02% 0.84% 0% 11397 0.1903 89.87 16.7 0% 0 0% 0 0% 0 0% 0%
20221118 16.75 16.93 16.64 16.67 -0.54% -0.89% 0% 11917 0.2005 93.22 16.82 0% 0 0% 0 0% 0 0% 0%
20221117 16.93 17.02 16.61 16.76 -1% 0.36% 0% 12917 0.2157 98.18 16.7 0% 0 0% 0 0% 0 0% 0%
20221116 17.16 17.16 16.85 16.93 -0.65% -0.29% 0% 11832 0.2009 94.15 16.98 0% 0 0% 0 0% 0 0% 0%
20221115 16.64 17.04 16.55 17.04 2.34% 0.89% 0% 13556 0.229 105.87 16.89 0% 0 0% 0 0% 0 0% 0%
20221114 16.64 16.85 16.38 16.65 0.06% -0.12% 0% 12283 0.2048 94.19 16.67 0% 0 0% 0 0% 0 0% 0%
20221111 17.28 17.29 16.58 16.64 -0.18% -1.36% 0% 15319 0.2584 118.85 16.87 0% 0 0% 0 0% 0 0% 0%
20221110 16.82 16.96 16.65 16.67 -1.71% -0.54% 0% 9746 0.1633 76.71 16.76 0% 0 0% 0 0% 0 0% 0%
20221109 17.03 17.06 16.87 16.96 -0.41% -0.12% 0% 7796 0.1324 61.04 16.98 0% 0 0% 0 0% 0 0% 0%
20221108 17.02 17.2 16.83 17.03 -0.64% 0.35% 0% 8986 0.1525 67.23 16.97 0% 0 0% 0 0% 0 0% 0%
20221107 17.19 17.35 16.99 17.14 0.29% -0.23% 0% 12965 0.2228 95.15 17.18 0% 0 0% 0 0% 0 0% 0%
20221104 17 17.18 16.81 17.09 0.95% 0.12% 0% 14719 0.2513 109.43 17.07 0% 0 0% 0 0% 0 0% 0%
20221103 16.83 17.05 16.67 16.93 0.36% 0.18% 0% 9455 0.1598 70.3 16.9 0% 0 0% 0 0% 0 0% 0%
20221102 17 17 16.71 16.87 0.12% 0.24% 0% 13831 0.2328 99.09 16.83 0% 0 0% 0 0% 0 0% 0%
20221101 16.17 16.89 16.17 16.85 4.21% 1.08% 0% 14689 0.2449 107.27 16.67 0% 0 0% 0 0% 0 0% 0%
20221031 15.66 16.42 15.62 16.17 3.79% 0.06% 0% 13081 0.2114 93.69 16.16 0% 0 0% 0 0% 0 0% 0%
20221028 16.57 16.57 15.2 15.58 -5.58% -2.5% 0% 13188 0.2107 93.93 15.98 0% 0 0% 0 0% 0 0% 0%
20221027 16.98 17.12 16.4 16.5 -2.19% -1.61% 0% 11833 0.1984 87.41 16.77 0% 0 0% 0 0% 0 0% 0%
20221026 16.8 17.08 16.47 16.87 1.93% 0.3% 0% 13729 0.2309 97.71 16.82 0% 0 0% 0 0% 0 0% 0%
20221025 16.62 16.76 16.31 16.55 0.42% 0.24% 0% 13608 0.2247 96.7 16.51 0% 0 0% 0 0% 0 0% 0%
20221024 16.82 16.99 16.4 16.48 -2.02% -1.49% 0% 10834 0.1812 80.57 16.73 0% 0 0% 0 0% 0 0% 0%
20221021 16.72 16.98 16.54 16.82 1.26% 0.06% 0% 13958 0.2347 104.36 16.81 0% 0 0% 0 0% 0 0% 0%
20221020 16.82 16.9 16.38 16.61 -0.89% -0.12% 0% 14411 0.2396 109.43 16.63 0% 0 0% 0 0% 0 0% 0%
20221019 16.72 17.1 16.72 16.76 -1.12% -0.77% 0% 10069 0.1701 79.43 16.89 0% 0 0% 0 0% 0 0% 0%
20221018 16.79 17 16.71 16.95 1.19% 0.41% 0% 13167 0.2223 104.34 16.88 0% 0 0% 0 0% 0 0% 0%
20221017 16.56 16.79 16.3 16.75 0.96% 0.48% 0% 11564 0.1928 92.31 16.67 0% 0 0% 0 0% 0 0% 0%
20220720 19.6 19.89 19.34 19.86 2.48% 1.07% 0% 24321 0.4778 76.9 19.65 0% 0 0% 0 0% 0 0% 0%
20220719 19.5 19.7 19.13 19.38 -0.26% -0.31% 0% 21146 0.411 68.6 19.44 0% 0 0% 0 0% 0 0% 0%
20220718 19.38 19.84 19.32 19.43 0.41% -0.41% 0% 28487 0.5559 93.81 19.51 0% 0 0% 0 0% 0 0% 0%
20220715 20 20.24 19.35 19.35 -3.1% -1.98% 0% 45895 0.9061 157.79 19.74 0% 0 0% 0 0% 0 0% 0%
20220714 19.28 20.21 19.23 19.97 2.36% 0.5% 0% 45104 0.8961 173.52 19.87 0% 0 0% 0 0% 0 0% 0%
20220713 18.96 19.52 18.89 19.51 1.61% 0.98% 0% 37687 0.7281 157.4 19.32 0% 0 0% 0 0% 0 0% 0%
20220712 19.17 19.39 18.62 19.2 -0.41% 1.21% 0% 26651 0.5056 113.36 18.97 0% 0 0% 0 0% 0 0% 0%
20220711 18.7 19.4 18.4 19.28 3.1% 1.15% 0% 31853 0.6071 137.02 19.06 0% 0 0% 0 0% 0 0% 0%
20220708 18.55 19.45 18.55 18.7 0.86% -1.58% 0% 22463 0.4268 96.8 19 0% 0 0% 0 0% 0 0% 0%
20220707 18.2 18.8 18.06 18.54 1.98% 0.11% 0% 17277 0.3199 64.74 18.52 0% 0 0% 0 0% 0 0% 0%
20220706 18.38 18.69 18.04 18.18 -0.76% -0.93% 0% 14150 0.2596 46.72 18.35 0% 0 0% 0 0% 0 0% 0%
20220705 18.81 18.93 18.08 18.32 -2.6% -0.65% 0% 19217 0.3543 60.22 18.44 0% 0 0% 0 0% 0 0% 0%
20220704 19.17 19.18 17.87 18.81 1.13% 1.73% 0% 20891 0.3862 61.31 18.49 0% 0 0% 0 0% 0 0% 0%
20220701 18.59 18.89 18.31 18.6 1.14% 0.11% 0% 17580 0.3267 47.53 18.58 0% 0 0% 0 0% 0 0% 0%
20220630 18.41 18.8 18.3 18.39 -0.38% -0.49% 0% 18503 0.342 48.37 18.48 0% 0 0% 0 0% 0 0% 0%
20220629 19.24 19.29 18.45 18.46 -4% -1.96% 0% 28682 0.5401 72.73 18.83 0% 0 0% 0 0% 0 0% 0%
20220628 19.31 19.31 18.87 19.23 0.1% 0.58% 0% 23464 0.4486 57.7 19.12 0% 0 0% 0 0% 0 0% 0%
20220627 19.32 19.49 19.07 19.21 -0.98% 0.05% 0% 30107 0.5782 69.5 19.2 0% 0 0% 0 0% 0 0% 0%
20220624 18.93 19.68 18.88 19.4 2.16% 0.94% 0% 51517 0.9901 101.83 19.22 0% 0 0% 0 0% 0 0% 0%
20220623 18.04 19.09 18 18.99 6.87% 2.04% 0% 53286 0.9918 95.33 18.61 0% 0 0% 0 0% 0 0% 0%
20220622 18.55 18.63 17.75 17.77 -4.36% -1.88% 0% 32743 0.593 60.88 18.11 0% 0 0% 0 0% 0 0% 0%
20220621 19.1 19.5 18.31 18.58 -1.85% -1.59% 0% 40801 0.7702 81.23 18.88 0% 0 0% 0 0% 0 0% 0%
20220620 18.3 18.94 18.13 18.93 3.73% 1.5% 0% 52115 0.9719 107.87 18.65 0% 0 0% 0 0% 0 0% 0%
20220617 18.18 18.39 17.83 18.25 -0.11% 0.39% 0% 29401 0.5345 63.22 18.18 0% 0 0% 0 0% 0 0% 0%
20220616 18.75 18.78 18.1 18.27 -2.35% -0.16% 0% 39367 0.7205 87.97 18.3 0% 0 0% 0 0% 0 0% 0%
20220615 18.48 18.71 18.26 18.71 0.21% 1.35% 0% 50047 0.9239 119.38 18.46 0% 0 0% 0 0% 0 0% 0%
20220614 18.99 19 18.01 18.67 -3.21% 1.25% 0% 55687 1.0268 147.68 18.44 0% 0 0% 0 0% 0 0% 0%
20220613 20.7 20.7 18.94 19.29 -5.07% -1.03% 0% 102865 2.005 332.51 19.49 0% 0 0% 0 0% 0 0% 0%
20220610 17.74 20.32 17.74 20.32 20.02% 2.37% 0% 84286 1.6728 406.01 19.85 0% 0 0% 0 0% 0 0% 0%
20220609 17.4 17.4 16.63 16.93 -2.76% 0.06% 0% 19174 0.3244 126.41 16.92 0% 0 0% 0 0% 0 0% 0%
20220608 24.89 24.97 24.25 24.67 -0.16% 0.28% 0% 13314 0.3275 137.87 24.6 0% 0 0% 0 0% 0 0% 0%
20220607 25.5 25.5 24.41 24.71 -3.1% -0.4% 0% 11747 0.2915 130.86 24.81 0% 0 0% 0 0% 0 0% 0%
20220606 24.26 25.75 24.26 25.5 4.72% 0.79% 0% 15339 0.3881 189.35 25.3 0% 0 0% 0 0% 0 0% 0%
20220602 23.9 24.56 23.8 24.35 1.04% 0.5% 0% 10950 0.2653 147.02 24.23 0% 0 0% 0 0% 0 0% 0%
20220601 23.1 24.1 23 24.1 4.33% 1.47% 0% 11270 0.2677 152.64 23.75 0% 0 0% 0 0% 0 0% 0%
20220531 22.94 23.16 22.45 23.1 1.94% 0.92% 0% 6133 0.1404 79.52 22.89 0% 0 0% 0 0% 0 0% 0%
20220530 22.53 22.68 22.15 22.66 1.71% 0.76% 0% 4926 0.1108 62.17 22.49 0% 0 0% 0 0% 0 0% 0%
20220527 22.62 22.76 22.18 22.28 -0.85% -0.71% 0% 4368 0.098 52.62 22.44 0% 0 0% 0 0% 0 0% 0%
20220526 22.4 22.66 21.82 22.47 0.31% 0.72% 0% 5321 0.1187 60.25 22.31 0% 0 0% 0 0% 0 0% 0%
20220525 21.85 22.48 21.85 22.4 2.05% 0.72% 0% 6200 0.1379 68.11 22.24 0% 0 0% 0 0% 0 0% 0%
20220524 23.03 23.32 21.92 21.95 -4.73% -2.75% 0% 8032 0.1813 85.13 22.57 0% 0 0% 0 0% 0 0% 0%
20220523 23.3 23.3 22.6 23.04 0.83% 0.7% 0% 5484 0.1255 58.59 22.88 0% 0 0% 0 0% 0 0% 0%
20220520 22.78 22.97 22.62 22.85 0.71% 0.18% 0% 7107 0.1621 73.2 22.81 0% 0 0% 0 0% 0 0% 0%
20220519 22.51 22.88 22.18 22.69 0.8% 0.58% 0% 9626 0.2172 99.7 22.56 0% 0 0% 0 0% 0 0% 0%
20220518 21.67 22.72 21.67 22.51 3.35% 0.63% 0% 12387 0.2771 128.22 22.37 0% 0 0% 0 0% 0 0% 0%
20220517 21.76 22.03 21.44 21.78 -1.04% 0.23% 0% 6913 0.1502 71.05 21.73 0% 0 0% 0 0% 0 0% 0%
20220516 22.22 22.85 21.85 22.01 -0.14% -1.08% 0% 8157 0.1815 85.28 22.25 0% 0 0% 0 0% 0 0% 0%
20220513 21.84 22.29 21.76 22.04 1.05% 0.23% 0% 8714 0.1916 87.57 21.99 0% 0 0% 0 0% 0 0% 0%
20220512 21.69 22.18 21.57 21.81 -0.41% 0% 0% 7528 0.1642 71.97 21.81 0% 0 0% 0 0% 0 0% 0%
20220511 22.06 22.58 21.87 21.9 0% -1.53% 0% 9577 0.213 82.94 22.24 0% 0 0% 0 0% 0 0% 0%
20220510 21.32 22.05 21.08 21.9 2.1% 0.27% 0% 7858 0.1716 67.38 21.84 0% 0 0% 0 0% 0 0% 0%
20220509 20.71 21.89 20.71 21.45 2.48% -0.37% 0% 9085 0.1956 75.78 21.53 0% 0 0% 0 0% 0 0% 0%
20220506 20.52 21.13 20.38 20.93 -0.48% 0.29% 0% 6549 0.1367 53.22 20.87 0% 0 0% 0 0% 0 0% 0%
20220505 20.98 21.42 20.48 21.03 1.35% -0.28% 0% 9107 0.1921 73 21.09 0% 0 0% 0 0% 0 0% 0%
20220429 19.81 20.87 19.81 20.75 5.98% 1.47% 0% 10907 0.223 83.53 20.45 0% 0 0% 0 0% 0 0% 0%
20220428 20.1 20.31 19.39 19.58 -3.45% -1.26% 0% 8175 0.1621 59.22 19.83 0% 0 0% 0 0% 0 0% 0%
20220427 18.99 20.36 18.51 20.28 4.64% 4.11% 0% 11523 0.2245 81.73 19.48 0% 0 0% 0 0% 0 0% 0%
20220426 20.82 20.82 19.38 19.38 -6.78% -3.53% 0% 13661 0.2745 100.87 20.09 0% 0 0% 0 0% 0 0% 0%
20220425 23.4 23.98 20.66 20.79 -12.68% -5.03% 0% 19129 0.4188 153.16 21.89 0% 0 0% 0 0% 0 0% 0%
20220422 24.41 24.41 23.58 23.81 -2.7% -0.38% 0% 8237 0.1969 79.24 23.9 0% 0 0% 0 0% 0 0% 0%
20220421 24.63 25.04 24.23 24.47 -0.57% -0.65% 0% 8241 0.203 82.29 24.63 0% 0 0% 0 0% 0 0% 0%
20220420 24.76 25.26 24.42 24.61 -0.61% -1.28% 0% 7237 0.1804 73.64 24.93 0% 0 0% 0 0% 0 0% 0%
20220419 24.7 25.22 24.55 24.76 0.24% -0.16% 0% 7130 0.1768 71.97 24.8 0% 0 0% 0 0% 0 0% 0%
20220418 23.75 25 23.45 24.7 3.56% 1.19% 0% 9384 0.2291 91.42 24.41 0% 0 0% 0 0% 0 0% 0%
20220415 24.73 24.73 23.64 23.85 -3.6% -0.42% 0% 11399 0.273 110.79 23.95 0% 0 0% 0 0% 0 0% 0%
20220414 24.78 25.24 24.74 24.74 0.9% -0.88% 0% 4483 0.1119 46.43 24.96 0% 0 0% 0 0% 0 0% 0%
20220413 25.06 25.06 24.41 24.52 -3.31% -0.85% 0% 6700 0.1657 65.95 24.73 0% 0 0% 0 0% 0 0% 0%
20220412 25.47 25.56 24 25.36 0.12% 1.72% 0% 11817 0.2946 117.66 24.93 0% 0 0% 0 0% 0 0% 0%
20220411 26.17 26.48 25.3 25.33 -3.69% -1.55% 0% 6942 0.1786 72.57 25.73 0% 0 0% 0 0% 0 0% 0%
20220408 26.93 27.12 26 26.3 -2.34% -0.38% 0% 6527 0.1723 64.35 26.4 0% 0 0% 0 0% 0 0% 0%
20220407 27.76 27.76 26.88 26.93 -2.99% -0.96% 0% 6642 0.1806 60.82 27.19 0% 0 0% 0 0% 0 0% 0%
20220401 27.97 27.98 27.48 27.55 -1.5% -0.18% 0% 5271 0.1455 41.87 27.6 0% 0 0% 0 0% 0 0% 0%
20220331 27.9 28.25 27.82 27.97 -0.36% -0.21% 0% 5226 0.1465 42.56 28.03 0% 0 0% 0 0% 0 0% 0%
20220330 27.5 28.14 27.27 28.07 2.82% 1.3% 0% 5800 0.1607 47.06 27.71 0% 0 0% 0 0% 0 0% 0%
20220329 27.98 28.17 27.29 27.3 -1.83% -1.27% 0% 7222 0.1997 58.11 27.65 0% 0 0% 0 0% 0 0% 0%
20220328 28.12 28.12 27.36 27.81 -1.1% 0.51% 0% 8074 0.2234 65.27 27.67 0% 0 0% 0 0% 0 0% 0%
20220325 28.46 28.75 28.1 28.12 -0.95% -1.06% 0% 4758 0.1352 39.43 28.42 0% 0 0% 0 0% 0 0% 0%
20220324 28.9 28.9 28.32 28.39 -2.2% -0.32% 0% 5298 0.1509 42.39 28.48 0% 0 0% 0 0% 0 0% 0%
20220323 28.79 29.36 28.7 29.03 0.83% 0.21% 0% 8067 0.2337 63.59 28.97 0% 0 0% 0 0% 0 0% 0%
20220322 28.76 28.83 28.33 28.79 0.1% 0.81% 0% 5343 0.1526 41.73 28.56 0% 0 0% 0 0% 0 0% 0%
20220321 28.64 29.14 28.3 28.76 0.28% -0.1% 0% 6802 0.1958 57.79 28.79 0% 0 0% 0 0% 0 0% 0%
20220318 28.32 28.8 28.32 28.68 0.77% 0.28% 0% 3951 0.113 39.1 28.6 0% 0 0% 0 0% 0 0% 0%
20220317 28.1 28.97 28.1 28.46 1.46% -0.7% 0% 7147 0.2048 69.79 28.66 0% 0 0% 0 0% 0 0% 0%
20220316 27.52 28.26 27.18 28.05 3.13% 1.12% 0% 7177 0.1991 68.24 27.74 0% 0 0% 0 0% 0 0% 0%
20220315 28.55 28.69 27.2 27.2 -4.73% -2.96% 0% 7236 0.2028 68.1 28.03 0% 0 0% 0 0% 0 0% 0%
20220311 29.2 30.13 28.72 30.07 2.38% 2.17% 0% 9167 0.2698 87.79 29.43 0% 0 0% 0 0% 0 0% 0%
20220310 28.98 29.85 28.92 29.37 3.78% -0.24% 0% 10304 0.3033 93.76 29.44 0% 0 0% 0 0% 0 0% 0%
20220309 29.51 29.63 27.28 28.3 -4.07% -0.95% 0% 11835 0.3381 99.11 28.57 0% 0 0% 0 0% 0 0% 0%
20220308 31.09 31.43 29.5 29.5 -5.14% -1.96% 0% 12888 0.3878 110.89 30.09 0% 0 0% 0 0% 0 0% 0%
20220307 31.45 31.85 30.91 31.1 -1.43% -0.83% 0% 6225 0.1952 57.2 31.36 0% 0 0% 0 0% 0 0% 0%
20220304 31.3 31.95 31.3 31.55 -1% -0.41% 0% 5528 0.1751 50.23 31.68 0% 0 0% 0 0% 0 0% 0%
20220303 32.28 32.3 31.67 31.87 -0.78% 0% 0% 6228 0.1985 57.12 31.87 0% 0 0% 0 0% 0 0% 0%
20220302 31.96 32.2 31.62 32.12 0.25% 0.82% 0% 6597 0.2102 58.64 31.86 0% 0 0% 0 0% 0 0% 0%
20220301 31.91 32.31 31.7 32.04 0.16% 0.16% 0% 8634 0.2762 74.4 31.99 0% 0 0% 0 0% 0 0% 0%
20220228 31.43 32.01 30.63 31.99 1.3% 1.91% 0% 10233 0.3212 87.97 31.39 0% 0 0% 0 0% 0 0% 0%
20220225 31.02 32.1 31.02 31.58 2.73% -0.32% 0% 13940 0.4416 127.29 31.68 0% 0 0% 0 0% 0 0% 0%
20220224 31.74 32.36 30.58 30.74 -4.09% -2.29% 0% 15831 0.4981 150.14 31.46 0% 0 0% 0 0% 0 0% 0%
20220223 31 32.85 30.77 32.05 4.13% 0.79% 0% 14566 0.4632 154.85 31.8 0% 0 0% 0 0% 0 0% 0%
20220222 31.57 31.57 30.66 30.78 -2.5% -0.39% 0% 10353 0.3199 117.46 30.9 0% 0 0% 0 0% 0 0% 0%
20220221 30.82 31.62 30.8 31.57 1.48% 0.57% 0% 9053 0.2842 94.28 31.39 0% 0 0% 0 0% 0 0% 0%
20220218 30.99 31.28 30.81 31.11 0% 0.1% 0% 6402 0.199 53.93 31.08 0% 0 0% 0 0% 0 0% 0%
20220217 31.5 32.09 31.1 31.11 -2.08% -1.49% 0% 9242 0.2919 68.99 31.58 0% 0 0% 0 0% 0 0% 0%
20220216 31.36 32.58 31.36 31.77 1.47% -0.44% 0% 9206 0.2938 57.69 31.91 0% 0 0% 0 0% 0 0% 0%
20220215 30.85 31.45 30.52 31.31 1.82% 1.23% 0% 7210 0.223 38.82 30.93 0% 0 0% 0 0% 0 0% 0%
20220214 30.98 31.22 30.37 30.75 0.16% -0.06% 0% 4904 0.1509 22.13 30.77 0% 0 0% 0 0% 0 0% 0%
20220211 31.74 31.74 30.3 30.7 -3.76% -0.29% 0% 9543 0.2938 34.21 30.79 0% 0 0% 0 0% 0 0% 0%
20220210 32.39 32.48 31.63 31.9 -1.27% 0.06% 0% 5988 0.1909 20.08 31.88 0% 0 0% 0 0% 0 0% 0%
20220209 32.14 32.38 31.9 32.31 0.53% 0.44% 0% 5729 0.1843 16.73 32.17 0% 0 0% 0 0% 0 0% 0%
20211203 38.09 38.78 37.58 38.72 1.76% 1.41% 0% 15069 0.5754 48.57 38.18 0% 0 0% 0 0% 0 0% 0%
20211202 39.58 39.8 37.96 38.05 -4.18% -1.3% 0% 23290 0.8979 73.8 38.55 0% 0 0% 0 0% 0 0% 0%
20211201 39.7 40.15 39 39.71 0.03% 0.25% 0% 15532 0.6153 48.27 39.61 0% 0 0% 0 0% 0 0% 0%
20211130 40.63 40.96 39.41 39.7 -1.37% -1.17% 0% 24788 0.9957 74.67 40.17 0% 0 0% 0 0% 0 0% 0%
20211129 38.68 40.6 38.24 40.25 0.42% 0.98% 0% 24210 0.9649 69.08 39.86 0% 0 0% 0 0% 0 0% 0%
20211126 40.76 41.34 39.75 40.08 -2.95% -0.67% 0% 30943 1.2484 75.61 40.35 0% 0 0% 0 0% 0 0% 0%
20211125 40 41.88 39.48 41.3 3.15% 0.54% 0% 44918 1.8452 98.18 41.08 0% 0 0% 0 0% 0 0% 0%
20211124 39.35 40.7 39.33 40.04 1.16% 0.25% 0% 29578 1.1814 62.31 39.94 0% 0 0% 0 0% 0 0% 0%
20211123 41.8 41.8 38.98 39.58 -3.82% -0.48% 0% 42097 1.6743 85.7 39.77 0% 0 0% 0 0% 0 0% 0%
20211122 40.9 41.43 40.52 41.15 0.61% 0.37% 0% 24875 1.0198 54.62 41 0% 0 0% 0 0% 0 0% 0%
20211119 41.38 41.41 40.3 40.9 -0.22% 0.17% 0% 22373 0.9134 48.78 40.83 0% 0 0% 0 0% 0 0% 0%
20211118 43.33 43.8 40.84 40.99 -5.4% -2.24% 0% 35913 1.5058 76.87 41.93 0% 0 0% 0 0% 0 0% 0%
20211117 43.62 43.62 41.59 43.33 0.65% 1.74% 0% 30835 1.3134 66.47 42.59 0% 0 0% 0 0% 0 0% 0%
20211116 44.99 45.1 42.69 43.05 -4.03% -1.64% 0% 40609 1.7775 93.88 43.77 0% 0 0% 0 0% 0 0% 0%
20211115 48.96 48.96 43.82 44.86 -5.84% -1.6% 0% 76307 3.4789 193.81 45.59 0% 0 0% 0 0% 0 0% 0%
20211112 39.76 47.64 39.37 47.64 20% 7.15% 0% 79381 3.5293 229.69 44.46 0% 0 0% 0 0% 0 0% 0%
20211111 41.5 41.86 38.51 39.7 -0.87% -0.82% 0% 49856 1.9957 163.03 40.03 0% 0 0% 0 0% 0 0% 0%
20211110 37.09 40.32 36.42 40.05 7.49% 3.41% 0% 45343 1.7562 160.75 38.73 0% 0 0% 0 0% 0 0% 0%
20211109 36.94 38.15 36.7 37.26 0.95% -0.08% 0% 21916 0.8172 82.19 37.29 0% 0 0% 0 0% 0 0% 0%
20211108 37.23 38.34 36.33 36.91 -1.57% -0.49% 0% 29203 1.0832 105.82 37.09 0% 0 0% 0 0% 0 0% 0%
20211105 36.63 38.4 36.21 37.5 2.35% -0.11% 0% 47469 1.7819 187.76 37.54 0% 0 0% 0 0% 0 0% 0%
20211104 33.35 37.79 33.03 36.64 10.49% 2.81% 0% 48107 1.7145 210.82 35.64 0% 0 0% 0 0% 0 0% 0%
20211103 33.09 33.95 32.72 33.16 -0.36% 0.15% 0% 15506 0.5134 73.85 33.11 0% 0 0% 0 0% 0 0% 0%
20211102 33.77 34.28 32.59 33.28 0.09% -0.48% 0% 24431 0.8169 116.79 33.44 0% 0 0% 0 0% 0 0% 0%
20211101 31.16 33.86 31.04 33.25 6.23% 1.28% 0% 28476 0.9348 128.26 32.83 0% 0 0% 0 0% 0 0% 0%
20211029 31.78 32.06 30.52 31.3 -2.4% 0.16% 0% 14206 0.444 63.51 31.25 0% 0 0% 0 0% 0 0% 0%
20211028 33.34 33.44 31.41 32.07 -2.82% -0.09% 0% 23483 0.7537 103.26 32.1 0% 0 0% 0 0% 0 0% 0%
20211027 33.5 34.47 32.77 33 -4.21% -1.17% 0% 23279 0.7772 107.09 33.39 0% 0 0% 0 0% 0 0% 0%
20211026 33 34.94 33 34.45 6% 0.7% 0% 32796 1.1219 162.1 34.21 0% 0 0% 0 0% 0 0% 0%
20211025 31.71 32.6 31.5 32.5 2.33% 0.65% 0% 10484 0.3385 49.48 32.29 0% 0 0% 0 0% 0 0% 0%
20211022 32.5 32.5 31.65 31.76 -1.95% -0.84% 0% 13610 0.4359 60.08 32.03 0% 0 0% 0 0% 0 0% 0%
20211021 33.14 33.24 32.33 32.39 -2.91% -0.92% 0% 16067 0.5253 69.03 32.69 0% 0 0% 0 0% 0 0% 0%
20211020 33.73 33.73 32.71 33.36 -2.66% 0.09% 0% 16416 0.5472 71.78 33.33 0% 0 0% 0 0% 0 0% 0%
20211019 32.1 35.18 32.1 34.27 6.73% 0.97% 0% 33051 1.1216 147.53 33.94 0% 0 0% 0 0% 0 0% 0%
20211018 31.58 32.48 31.31 32.11 1.07% 0.6% 0% 19895 0.6351 88.29 31.92 0% 0 0% 0 0% 0 0% 0%
20211015 32.85 32.97 31.45 31.77 -4.16% -0.63% 0% 23092 0.7383 98.87 31.97 0% 0 0% 0 0% 0 0% 0%
20211014 31.67 33.15 30.8 33.15 5.57% 3.69% 0% 22277 0.7122 92.68 31.97 0% 0 0% 0 0% 0 0% 0%
20211013 30.97 31.67 30.5 31.4 1.13% 0.77% 0% 14456 0.4505 55.49 31.16 0% 0 0% 0 0% 0 0% 0%
20211012 33.89 34.17 30.74 31.05 -8.78% -3% 0% 32173 1.0297 115.44 32.01 0% 0 0% 0 0% 0 0% 0%
20211011 34.1 35.4 32.75 34.04 -0.58% -0.47% 0% 21459 0.7339 83.13 34.2 0% 0 0% 0 0% 0 0% 0%
20211008 34.35 35.59 34 34.24 0.12% -1.3% 0% 21838 0.7575 86.72 34.69 0% 0 0% 0 0% 0 0% 0%
20210930 33.54 34.47 33.49 34.2 3.32% 0.8% 0% 15788 0.5357 62.64 33.93 0% 0 0% 0 0% 0 0% 0%
20210929 33.95 34.49 32.89 33.1 -2.33% -1.37% 0% 14472 0.4857 56.81 33.56 0% 0 0% 0 0% 0 0% 0%
20210928 32.33 34.29 32 33.89 4.92% 1.1% 0% 20946 0.7022 82.22 33.52 0% 0 0% 0 0% 0 0% 0%
20210927 35.5 35.94 32.03 32.3 -7.48% -5.06% 0% 26115 0.8885 105.82 34.02 0% 0 0% 0 0% 0 0% 0%
20210924 34.79 36.33 33.63 34.91 0.03% 0.37% 0% 26401 0.9181 113.59 34.78 0% 0 0% 0 0% 0 0% 0%
20210923 36.01 37.2 34.9 34.9 -4.75% -2.57% 0% 31222 1.1184 143.12 35.82 0% 0 0% 0 0% 0 0% 0%
20210922 34.89 36.7 33.81 36.64 4.72% 3.15% 0% 34973 1.2422 162.6 35.52 0% 0 0% 0 0% 0 0% 0%
20210917 33.62 35.55 33.07 34.99 3.95% 0.6% 0% 25390 0.8831 121.22 34.78 0% 0 0% 0 0% 0 0% 0%
20210916 35.4 35.41 33.59 33.66 -4.54% -1.52% 0% 17248 0.5896 90.05 34.18 0% 0 0% 0 0% 0 0% 0%
20210915 34.6 36.11 34.6 35.26 1.64% -0.23% 0% 14656 0.518 83.45 35.34 0% 0 0% 0 0% 0 0% 0%
20210914 35.33 35.67 34.67 34.69 -2.14% -0.94% 0% 11386 0.3987 67.64 35.02 0% 0 0% 0 0% 0 0% 0%
20210913 36.17 37.13 35.36 35.45 -2.98% -0.7% 0% 12344 0.4407 77.44 35.7 0% 0 0% 0 0% 0 0% 0%
20210910 36.34 37.33 36.08 36.54 0.86% -0.25% 0% 13046 0.4779 85.15 36.63 0% 0 0% 0 0% 0 0% 0%
20210909 36.9 37.05 35.97 36.23 -2.45% -0.14% 0% 13003 0.4718 85.04 36.28 0% 0 0% 0 0% 0 0% 0%
20210908 37.64 38.43 36.82 37.14 -1.72% -0.21% 0% 14074 0.5239 101.02 37.22 0% 0 0% 0 0% 0 0% 0%
20210907 37.59 38 36.63 37.79 0.11% 1.59% 0% 18649 0.6938 145.14 37.2 0% 0 0% 0 0% 0 0% 0%
20210906 37.99 38.95 36.5 37.75 -1.92% 0.75% 0% 20318 0.7613 176.84 37.47 0% 0 0% 0 0% 0 0% 0%
20210729 27.45 27.99 27.42 27.65 1.58% -0.36% 0% 7266 0.2016 54.21 27.75 0% 0 0% 0 0% 0 0% 0%
20210728 28.11 28.18 26.76 27.22 -3.68% -0.66% 0% 10472 0.2869 73.73 27.4 0% 0 0% 0 0% 0 0% 0%
20210727 28.23 28.78 28.23 28.26 -0.14% -0.95% 0% 8434 0.2406 63.07 28.53 0% 0 0% 0 0% 0 0% 0%
20210726 28.81 28.85 28 28.3 -2.35% -0.7% 0% 11189 0.3189 82.77 28.5 0% 0 0% 0 0% 0 0% 0%
20210723 29.66 29.66 28.8 28.98 -2.33% -0.31% 0% 14103 0.41 102.03 29.07 0% 0 0% 0 0% 0 0% 0%
20210722 29.13 29.74 29.07 29.67 -0.13% 0.99% 0% 16114 0.4735 122.63 29.38 0% 0 0% 0 0% 0 0% 0%
20210721 29.4 29.85 29.3 29.71 1.05% 0.2% 0% 6984 0.2071 55.1 29.65 0% 0 0% 0 0% 0 0% 0%
20210720 29.61 29.93 29.2 29.4 -1.97% -0.2% 0% 9593 0.2826 73.9 29.46 0% 0 0% 0 0% 0 0% 0%
20210719 31.3 31.35 29.66 29.99 -4.06% -0.4% 0% 15305 0.4609 119.48 30.11 0% 0 0% 0 0% 0 0% 0%
20210716 31.43 31.79 31.12 31.26 -1.11% -0.48% 0% 7749 0.2434 64.36 31.41 0% 0 0% 0 0% 0 0% 0%
20210715 31.95 32.16 31.4 31.61 -1.53% -0.09% 0% 8598 0.272 69.09 31.64 0% 0 0% 0 0% 0 0% 0%
20210714 32.46 32.64 32.1 32.1 -1.11% -0.77% 0% 6865 0.2221 55.99 32.35 0% 0 0% 0 0% 0 0% 0%
20210713 32.65 32.97 32.18 32.46 -0.82% -0.18% 0% 9729 0.3164 76.5 32.52 0% 0 0% 0 0% 0 0% 0%
20210712 31.89 32.98 31.76 32.73 2.54% 0.65% 0% 15109 0.4914 115.05 32.52 0% 0 0% 0 0% 0 0% 0%
20210709 31.66 32.23 31.3 31.92 0.98% 0.66% 0% 8291 0.2629 63.97 31.71 0% 0 0% 0 0% 0 0% 0%
20210708 32.21 32.26 31.5 31.61 -1.8% -0.38% 0% 11179 0.3547 83.09 31.73 0% 0 0% 0 0% 0 0% 0%
20210707 32.08 32.35 31.87 32.19 0.22% -0.03% 0% 8117 0.2614 57.73 32.2 0% 0 0% 0 0% 0 0% 0%
20210706 32.41 32.46 31.75 32.12 -0.86% 0.37% 0% 8684 0.2779 54.99 32 0% 0 0% 0 0% 0 0% 0%
20210705 31.35 32.43 31.22 32.4 3.32% 1.57% 0% 12280 0.3917 66.83 31.9 0% 0 0% 0 0% 0 0% 0%
20210702 32.3 32.38 31.34 31.36 -2.85% -0.95% 0% 14333 0.4538 76.42 31.66 0% 0 0% 0 0% 0 0% 0%
20210701 32.16 32.53 31.88 32.28 0.4% 0.09% 0% 10779 0.3476 59.01 32.25 0% 0 0% 0 0% 0 0% 0%
20210630 32.47 32.47 32.01 32.15 0% -0.09% 0% 11692 0.3763 61.62 32.18 0% 0 0% 0 0% 0 0% 0%
20210629 33.48 33.48 32.15 32.15 -2.69% -1.56% 0% 13377 0.4369 72.2 32.66 0% 0 0% 0 0% 0 0% 0%
20210628 33 33.27 32.85 33.04 0.12% -0.03% 0% 9987 0.3301 55.47 33.05 0% 0 0% 0 0% 0 0% 0%
20210625 33.59 33.59 32.93 33 -1.08% -0.39% 0% 12809 0.4243 70.93 33.13 0% 0 0% 0 0% 0 0% 0%
20210624 34.04 34.33 33.25 33.36 -2.97% -1.3% 0% 18579 0.6279 105.9 33.8 0% 0 0% 0 0% 0 0% 0%
20210623 34.03 34.56 33.66 34.38 0.94% 0.61% 0% 23371 0.7987 141.66 34.17 0% 0 0% 0 0% 0 0% 0%
20210622 33.1 34.35 32.67 34.06 3.24% 1.43% 0% 32463 1.09 207.89 33.58 0% 0 0% 0 0% 0 0% 0%
20210621 32.38 33.16 32.2 32.99 1.26% 0.46% 0% 14473 0.4753 105.59 32.84 0% 0 0% 0 0% 0 0% 0%
20210618 32.37 32.67 32.15 32.58 -0.46% 0.37% 0% 11963 0.3883 86.43 32.46 0% 0 0% 0 0% 0 0% 0%
20210617 32.54 33.3 32.22 32.73 2.09% 0.06% 0% 17263 0.5647 117.98 32.71 0% 0 0% 0 0% 0 0% 0%
20210616 31.71 32.15 31.44 32.06 1.42% 0.94% 0% 10220 0.3246 64.31 31.76 0% 0 0% 0 0% 0 0% 0%
20210615 32.32 32.32 31.53 31.61 -2.23% -0.82% 0% 9660 0.3079 58.15 31.87 0% 0 0% 0 0% 0 0% 0%
20210611 32.6 32.78 32.2 32.33 0.43% -0.43% 0% 10161 0.3299 57.14 32.47 0% 0 0% 0 0% 0 0% 0%
20210610 31.93 32.3 31.72 32.19 0.78% 0.69% 0% 10895 0.3483 57.99 31.97 0% 0 0% 0 0% 0 0% 0%
20210609 31.9 32.25 31.8 31.94 -0.16% 0% 0% 8775 0.2803 45.1 31.94 0% 0 0% 0 0% 0 0% 0%
20210608 32.46 32.59 31.88 31.99 -1.45% -0.65% 0% 11378 0.3664 56.73 32.2 0% 0 0% 0 0% 0 0% 0%
20210607 32.4 32.56 32.16 32.46 0.19% 0.28% 0% 8178 0.2647 40.09 32.37 0% 0 0% 0 0% 0 0% 0%
20210604 32.56 32.94 32.32 32.4 -0.92% -0.52% 0% 11111 0.3619 54.89 32.57 0% 0 0% 0 0% 0 0% 0%
20210603 33.45 33.47 32.7 32.7 -1.83% -1.18% 0% 16139 0.534 79.42 33.09 0% 0 0% 0 0% 0 0% 0%
20210602 33.4 33.59 32.93 33.31 0.03% 0.18% 0% 17005 0.5655 85.8 33.25 0% 0 0% 0 0% 0 0% 0%
20210601 33.31 33.5 32.91 33.3 -0.03% 0.21% 0% 14401 0.4786 74.17 33.23 0% 0 0% 0 0% 0 0% 0%
20210531 32.96 33.69 32.22 33.31 1.99% 0.54% 0% 21103 0.6992 107.01 33.13 0% 0 0% 0 0% 0 0% 0%
20210528 33.11 33.34 32.35 32.66 -1.45% -0.18% 0% 15528 0.5081 81.9 32.72 0% 0 0% 0 0% 0 0% 0%
20210527 33.23 33.54 33 33.49 0.78% 0.33% 0% 14161 0.4727 77.71 33.38 0% 0 0% 0 0% 0 0% 0%
20210526 32.7 33.23 32.61 33.23 1.68% 0.79% 0% 12399 0.4088 67.22 32.97 0% 0 0% 0 0% 0 0% 0%
20210525 32.63 32.92 32.52 32.68 -0.27% 0.03% 0% 11510 0.376 61.82 32.67 0% 0 0% 0 0% 0 0% 0%
20210524 32.49 32.9 32.18 32.77 0.86% 0.49% 0% 8379 0.2732 44.33 32.61 0% 0 0% 0 0% 0 0% 0%
20210521 33.15 33.49 32.48 32.49 -2.08% -1.19% 0% 12008 0.3948 60.93 32.88 0% 0 0% 0 0% 0 0% 0%
20210520 33.69 33.89 33.1 33.18 -2.04% -0.57% 0% 13777 0.4597 69.39 33.37 0% 0 0% 0 0% 0 0% 0%
20210519 32.8 33.97 32.6 33.87 2.08% 1.53% 0% 20178 0.6732 102.78 33.36 0% 0 0% 0 0% 0 0% 0%
20210518 32.8 33.6 32.57 33.18 1.9% -0.15% 0% 17754 0.59 90.53 33.23 0% 0 0% 0 0% 0 0% 0%
20210517 32.1 32.63 31.81 32.56 0.59% 1.12% 0% 13175 0.4242 64.16 32.2 0% 0 0% 0 0% 0 0% 0%
20210514 32.35 32.89 32.03 32.37 0.19% -0.34% 0% 12862 0.4177 56.6 32.48 0% 0 0% 0 0% 0 0% 0%
20210513 32.24 33.09 32.24 32.31 0.28% -1.07% 0% 14238 0.465 58.79 32.66 0% 0 0% 0 0% 0 0% 0%
20210512 32.65 32.65 31.85 32.22 -1.59% 0.25% 0% 14120 0.4538 51.2 32.14 0% 0 0% 0 0% 0 0% 0%
20210511 32.47 32.86 31.7 32.74 0.77% 1.17% 0% 12457 0.4031 40.96 32.36 0% 0 0% 0 0% 0 0% 0%
20210510 33.9 33.98 32.22 32.49 -3.82% -1.19% 0% 18288 0.6014 53.91 32.88 0% 0 0% 0 0% 0 0% 0%
20210507 32.95 34.37 32.95 33.78 2.96% 0.15% 0% 19432 0.6554 53.18 33.73 0% 0 0% 0 0% 0 0% 0%
20210506 32.32 32.98 32.32 32.81 1.58% 0.4% 0% 12486 0.4081 32.3 32.68 0% 0 0% 0 0% 0 0% 0%
20210430 33.16 33.62 32.13 32.3 -2.15% -1.4% 0% 16851 0.552 39.86 32.76 0% 0 0% 0 0% 0 0% 0%
20210429 33.66 34.01 33.01 33.01 -2.13% -1.4% 0% 19007 0.6364 43.58 33.48 0% 0 0% 0 0% 0 0% 0%
20210428 34.9 34.97 32.86 33.73 -6.51% -0.12% 0% 33591 1.1344 74.68 33.77 0% 0 0% 0 0% 0 0% 0%
20210427 37.21 37.21 36.02 36.08 -2.85% -0.63% 0% 23254 0.8443 53.48 36.31 0% 0 0% 0 0% 0 0% 0%
20210426 38.77 38.78 37.01 37.14 -4.77% -1.01% 0% 37581 1.4101 82.95 37.52 0% 0 0% 0 0% 0 0% 0%
20210423 39.16 39.17 38.02 39 -0.48% 0.98% 0% 34482 1.3316 68 38.62 0% 0 0% 0 0% 0 0% 0%
20210422 38 39.51 37.63 39.19 3.68% 1.01% 0% 44429 1.7237 80.56 38.8 0% 0 0% 0 0% 0 0% 0%
20210421 37.59 39.88 37.5 37.8 -1.89% -1.69% 0% 42540 1.6358 74.36 38.45 0% 0 0% 0 0% 0 0% 0%
20210416 35.65 36.3 35.41 36.07 1.35% 0.28% 0% 17834 0.6415 28.59 35.97 0% 0 0% 0 0% 0 0% 0%
20210415 37.3 37.3 35.4 35.59 -6.02% -1.33% 0% 36234 1.307 56.52 36.07 0% 0 0% 0 0% 0 0% 0%
20210414 37.83 38.9 37.59 37.87 2.1% -0.53% 0% 30697 1.1685 49.4 38.07 0% 0 0% 0 0% 0 0% 0%
20210413 37.7 37.96 36.78 37.09 -1.62% -0.46% 0% 25903 0.9652 41.99 37.26 0% 0 0% 0 0% 0 0% 0%
20210412 39.27 39.27 37.3 37.7 -3.63% -0.79% 0% 35222 1.3383 59.44 38 0% 0 0% 0 0% 0 0% 0%
20210409 39.1 39.83 38.53 39.12 -1.83% -0.03% 0% 40424 1.5818 67.67 39.13 0% 0 0% 0 0% 0 0% 0%
20210408 40.06 42.28 39.43 39.85 -1.43% -2.38% 0% 75854 3.0963 129.39 40.82 0% 0 0% 0 0% 0 0% 0%
20210407 38.8 42.28 38.16 40.43 2.93% 1.63% 0% 69908 2.781 129.01 39.78 0% 0 0% 0 0% 0 0% 0%
20210406 38 39.38 37.73 39.28 2.99% 1.37% 0% 57683 2.2355 114.43 38.75 0% 0 0% 0 0% 0 0% 0%
20210402 36.23 38.65 35.1 38.14 3.19% 4.26% 0% 54897 2.0083 108.79 36.58 0% 0 0% 0 0% 0 0% 0%
20210401 37.18 39.05 36.94 36.96 0.11% -2.45% 0% 44507 1.6864 96.71 37.89 0% 0 0% 0 0% 0 0% 0%
20210330 36.48 38.18 36.2 37.99 4.4% 1.39% 0% 55016 2.0616 108.77 37.47 0% 0 0% 0 0% 0 0% 0%
20210329 36.01 36.43 35.78 36.39 1.14% 0.83% 0% 20205 0.7291 35.32 36.09 0% 0 0% 0 0% 0 0% 0%
20210326 35.81 36.47 35.6 35.98 0.39% -0.14% 0% 22408 0.8073 3.22 36.03 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