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. 德必集团300947
    4. 返回上一页 刷新
股票代码（例：sz300947）       483条   (进入德必集团股票专站) 德必集团股票成本分析
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 15.07 15.25 15.06 15.19 0.8% -0.07% 0% 12561 0.1909 65.72 15.2 0% 0 0% 0 0% 0 0% 0%
20230927 15.04 15.3 14.96 15.07 0.07% -0.26% 0% 12188 0.1842 59.82 15.11 0% 0 0% 0 0% 0 0% 0%
20230926 15.1 15.21 14.98 15.06 0.2% -0.33% 0% 15048 0.2274 70.07 15.11 0% 0 0% 0 0% 0 0% 0%
20230925 15.25 15.46 14.91 15.03 -1.44% -0.46% 0% 15473 0.2336 73.71 15.1 0% 0 0% 0 0% 0 0% 0%
20230922 14.97 15.27 14.85 15.25 2.14% 0.93% 0% 13429 0.2029 62.18 15.11 0% 0 0% 0 0% 0 0% 0%
20230921 15.06 15.22 14.88 14.93 -0.33% -0.73% 0% 13806 0.2076 60.77 15.04 0% 0 0% 0 0% 0 0% 0%
20230920 15 15.23 14.9 14.98 -0.86% -0.53% 0% 15489 0.2332 61.6 15.06 0% 0 0% 0 0% 0 0% 0%
20230919 15.37 15.4 15.03 15.11 -1.44% -0.33% 0% 17615 0.2671 66.43 15.16 0% 0 0% 0 0% 0 0% 0%
20230918 15.26 15.56 15.02 15.33 0.59% -0.13% 0% 16590 0.2547 58.65 15.35 0% 0 0% 0 0% 0 0% 0%
20230915 15.3 15.68 15.12 15.24 -1.23% -0.33% 0% 15374 0.2351 49.63 15.29 0% 0 0% 0 0% 0 0% 0%
20230914 15.77 15.89 15.25 15.43 -2.47% 0% 0% 23261 0.3589 68.42 15.43 0% 0 0% 0 0% 0 0% 0%
20230913 15.94 16.23 15.6 15.82 -1.06% -0.44% 0% 23816 0.3785 69.3 15.89 0% 0 0% 0 0% 0 0% 0%
20230912 16.11 16.18 15.88 15.99 -1.05% -0.06% 0% 13282 0.2125 35.55 16 0% 0 0% 0 0% 0 0% 0%
20230911 16.1 16.39 15.8 16.16 0.75% 0% 0% 21316 0.3444 46.76 16.16 0% 0 0% 0 0% 0 0% 0%
20230908 15.97 16.28 15.76 16.04 -1.6% 0.44% 0% 24942 0.3984 46.47 15.97 0% 0 0% 0 0% 0 0% 0%
20230907 16.31 16.84 16.06 16.3 0.62% -1.09% 0% 35745 0.5889 68.03 16.48 0% 0 0% 0 0% 0 0% 0%
20230906 15.9 16.34 15.68 16.2 1.63% 1.12% 0% 30511 0.4889 57.78 16.02 0% 0 0% 0 0% 0 0% 0%
20230905 16.56 16.66 15.85 15.94 -4.38% -1.12% 0% 37808 0.6095 73.11 16.12 0% 0 0% 0 0% 0 0% 0%
20230904 16.69 17.42 16.54 16.67 0.3% -0.95% 0% 41366 0.696 84.44 16.83 0% 0 0% 0 0% 0 0% 0%
20230901 16.95 17.43 16.53 16.62 -1.13% -1.6% 0% 47166 0.7965 101.14 16.89 0% 0 0% 0 0% 0 0% 0%
20230831 17.1 17.29 16.76 16.81 -2.32% -0.77% 0% 35597 0.6031 78.94 16.94 0% 0 0% 0 0% 0 0% 0%
20230830 17.17 17.45 16.9 17.21 -0.17% 0% 0% 51727 0.8902 115.42 17.21 0% 0 0% 0 0% 0 0% 0%
20230829 16.04 17.4 16.03 17.24 4.48% 1.47% 0% 91943 1.5618 207.35 16.99 0% 0 0% 0 0% 0 0% 0%
20230828 16.73 17.15 15.68 16.5 6.93% -0.54% 0% 92990 1.5423 237.73 16.59 0% 0 0% 0 0% 0 0% 0%
20230825 15.57 15.8 15.2 15.43 -0.84% -0.06% 0% 31090 0.4799 83.21 15.44 0% 0 0% 0 0% 0 0% 0%
20230824 15.6 15.84 15.41 15.56 -0.06% -0.26% 0% 25244 0.3937 61.6 15.6 0% 0 0% 0 0% 0 0% 0%
20230823 16 16 15.51 15.57 -2.69% -1.21% 0% 23573 0.3714 55.74 15.76 0% 0 0% 0 0% 0 0% 0%
20230822 16.14 16.35 15.7 16 -0.81% 0.38% 0% 32083 0.5113 72.58 15.94 0% 0 0% 0 0% 0 0% 0%
20230821 16.01 16.42 15.9 16.13 0.25% -0.55% 0% 21538 0.3493 48.65 16.22 0% 0 0% 0 0% 0 0% 0%
20230818 16.22 16.66 16.06 16.09 -1.77% -1.71% 0% 34755 0.5691 74.51 16.37 0% 0 0% 0 0% 0 0% 0%
20230817 16.07 16.45 15.9 16.38 0.8% 0.68% 0% 39840 0.6482 78.17 16.27 0% 0 0% 0 0% 0 0% 0%
20230816 15.8 16.5 15.7 16.25 2.65% 0.43% 0% 46037 0.7449 82.66 16.18 0% 0 0% 0 0% 0 0% 0%
20230815 15.73 16.23 15.73 15.83 -0.75% -0.75% 0% 34179 0.545 53.73 15.95 0% 0 0% 0 0% 0 0% 0%
20230814 15.15 16.15 15.15 15.95 -0.62% 0.69% 0% 52034 0.8244 68.48 15.84 0% 0 0% 0 0% 0 0% 0%
20230811 16.66 17.27 16 16.05 -1.35% -2.55% 0% 67425 1.1105 76.33 16.47 0% 0 0% 0 0% 0 0% 0%
20230810 16.41 16.72 16.11 16.27 -0.67% -0.43% 0% 41312 0.6751 41.4 16.34 0% 0 0% 0 0% 0 0% 0%
20230809 16.13 16.65 16.03 16.38 0.86% -0.3% 0% 45387 0.7458 39.76 16.43 0% 0 0% 0 0% 0 0% 0%
20230808 16.21 16.68 16.17 16.24 -0.49% -0.61% 0% 40743 0.6658 28.95 16.34 0% 0 0% 0 0% 0 0% 0%
20230807 16.32 16.51 16 16.32 -0.91% 0.49% 0% 49707 0.807 30.13 16.24 0% 0 0% 0 0% 0 0% 0%
20230804 16.6 16.9 16.37 16.47 0.73% -0.72% 0% 73360 1.2172 45.34 16.59 0% 0 0% 0 0% 0 0% 0%
20230803 16.62 16.86 16 16.35 -1.51% -0.06% 0% 85045 1.3911 52.56 16.36 0% 0 0% 0 0% 0 0% 0%
20230802 17.11 17.48 16.52 16.6 -1.6% -2.7% 0% 109113 1.8615 70.07 17.06 0% 0 0% 0 0% 0 0% 0%
20230801 17.72 17.72 16.71 16.87 -7.81% -1.35% 0% 141872 2.4256 95.01 17.1 0% 0 0% 0 0% 0 0% 0%
20230731 17.04 18.65 16.56 18.3 7.46% 4.39% 0% 188045 3.2962 141.56 17.53 0% 0 0% 0 0% 0 0% 0%
20230728 17.01 17.9 17 17.03 0.95% -2.24% 0% 170252 2.9654 147.25 17.42 0% 0 0% 0 0% 0 0% 0%
20230727 17 17.66 16.7 16.87 -5.22% -1.35% 0% 182168 3.115 178.43 17.1 0% 0 0% 0 0% 0 0% 0%
20230726 18.6 18.99 17.74 17.8 -7.63% -2.94% 0% 264474 4.8506 329.14 18.34 0% 0 0% 0 0% 0 0% 0%
20230725 16 19.27 15.82 19.27 19.99% 6.29% 0% 243590 4.4159 431.84 18.13 0% 0 0% 0 0% 0 0% 0%
20230724 15.56 16.06 15.05 16.06 3.08% 2.03% 0% 51083 0.8043 131.86 15.74 0% 0 0% 0 0% 0 0% 0%
20230721 15.7 15.89 15.42 15.58 -0.76% -0.26% 0% 48662 0.76 137.43 15.62 0% 0 0% 0 0% 0 0% 0%
20230720 15.5 16.36 15.5 15.7 1.82% -1.01% 0% 88860 1.4089 282.67 15.86 0% 0 0% 0 0% 0 0% 0%
20230719 14.8 15.44 14.71 15.42 4.68% 1.25% 0% 52479 0.799 214.02 15.23 0% 0 0% 0 0% 0 0% 0%
20230718 14.86 14.93 14.65 14.73 -0.47% -0.34% 0% 12838 0.1898 59.04 14.78 0% 0 0% 0 0% 0 0% 0%
20230717 14.95 14.95 14.66 14.8 -1.07% 0.34% 0% 10874 0.1604 46.1 14.75 0% 0 0% 0 0% 0 0% 0%
20230714 14.78 15.05 14.69 14.96 1.22% 0.27% 0% 14862 0.2217 60.86 14.92 0% 0 0% 0 0% 0 0% 0%
20230713 14.59 14.88 14.48 14.78 1.37% 0.75% 0% 21444 0.3146 84.59 14.67 0% 0 0% 0 0% 0 0% 0%
20230712 14.85 14.98 14.55 14.58 -1.82% -1.22% 0% 20973 0.3096 107.93 14.76 0% 0 0% 0 0% 0 0% 0%
20230711 14.95 15.2 14.76 14.85 -0.34% -0.8% 0% 18595 0.2783 77.54 14.97 0% 0 0% 0 0% 0 0% 0%
20230710 14.57 14.95 14.55 14.9 1.85% 0.61% 0% 16913 0.2505 86.2 14.81 0% 0 0% 0 0% 0 0% 0%
20230707 14.72 14.95 14.6 14.63 -0.68% -1.01% 0% 15737 0.2326 79.02 14.78 0% 0 0% 0 0% 0 0% 0%
20230706 14.61 14.8 14.53 14.73 0.48% 0.14% 0% 10703 0.1574 39.52 14.71 0% 0 0% 0 0% 0 0% 0%
20230705 14.76 14.87 14.63 14.66 -0.95% -0.54% 0% 14510 0.2139 66.61 14.74 0% 0 0% 0 0% 0 0% 0%
20230704 14.66 14.9 14.51 14.8 1.37% 0% 0% 20315 0.3007 62.42 14.8 0% 0 0% 0 0% 0 0% 0%
20230703 14.66 14.8 14.45 14.6 0.07% -0.14% 0% 19423 0.2839 54.84 14.62 0% 0 0% 0 0% 0 0% 0%
20230630 14.29 14.72 14.29 14.59 2.03% 0.21% 0% 20137 0.2932 51.76 14.56 0% 0 0% 0 0% 0 0% 0%
20230629 14.28 14.38 14.15 14.3 0.63% -0.07% 0% 16057 0.2297 37.82 14.31 0% 0 0% 0 0% 0 0% 0%
20230628 14.36 14.45 13.9 14.21 -1.04% 0.64% 0% 16667 0.2353 36.85 14.12 0% 0 0% 0 0% 0 0% 0%
20230627 13.88 14.47 13.8 14.36 3.46% 0.77% 0% 25754 0.367 51.54 14.25 0% 0 0% 0 0% 0 0% 0%
20230626 14.08 14.37 13.81 13.88 -2.18% -1.21% 0% 17760 0.2495 29.79 14.05 0% 0 0% 0 0% 0 0% 0%
20230621 14.5 14.68 14.18 14.19 -2.54% -1.39% 0% 19548 0.2813 27.92 14.39 0% 0 0% 0 0% 0 0% 0%
20230620 14.87 14.87 14.53 14.56 -2.35% -0.75% 0% 22315 0.3274 30.44 14.67 0% 0 0% 0 0% 0 0% 0%
20230619 14.9 14.98 14.71 14.91 -0.2% 0.47% 0% 26477 0.393 33.39 14.84 0% 0 0% 0 0% 0 0% 0%
20230616 15.09 15.24 14.94 14.94 -1.78% -0.66% 0% 32419 0.4876 40.65 15.04 0% 0 0% 0 0% 0 0% 0%
20230615 15.15 15.33 15 15.21 0.26% 0.2% 0% 36363 0.5519 47.36 15.18 0% 0 0% 0 0% 0 0% 0%
20230614 15.5 15.71 15.16 15.17 -0.59% -1.43% 0% 50110 0.7711 66.84 15.39 0% 0 0% 0 0% 0 0% 0%
20230613 15.27 15.43 15.1 15.26 -1.29% 0.07% 0% 43223 0.6591 58.26 15.25 0% 0 0% 0 0% 0 0% 0%
20230612 15.5 15.64 15.2 15.46 -0.77% 0.39% 0% 66122 1.0185 94.32 15.4 0% 0 0% 0 0% 0 0% 0%
20230609 16.06 16.8 15.46 15.58 -3.95% -2.01% 0% 107004 1.7011 171.48 15.9 0% 0 0% 0 0% 0 0% 0%
20230608 16.95 18.25 15.93 16.22 1.63% -3.74% 0% 124177 2.0922 248.25 16.85 0% 0 0% 0 0% 0 0% 0%
20230607 15.62 15.96 15.22 15.96 -0.44% 2.05% 0% 75289 1.1778 180.05 15.64 0% 0 0% 0 0% 0 0% 0%
20230606 15.19 16.22 14.89 16.03 5.32% 2.23% 0% 102875 1.6128 291.89 15.68 0% 0 0% 0 0% 0 0% 0%
20230605 14.48 15.59 14.32 15.22 5.55% 1.26% 0% 67958 1.0216 250.79 15.03 0% 0 0% 0 0% 0 0% 0%
20230602 14.7 14.7 14.3 14.42 -1.9% -0.21% 0% 33276 0.4809 147.76 14.45 0% 0 0% 0 0% 0 0% 0%
20230601 14.06 14.86 13.99 14.7 1.45% 1.73% 0% 48959 0.7075 203.82 14.45 0% 0 0% 0 0% 0 0% 0%
20230531 13.83 14.63 13.72 14.49 4.02% 1.68% 0% 39142 0.5576 179.39 14.25 0% 0 0% 0 0% 0 0% 0%
20230530 13.64 13.93 13.51 13.93 1.75% 1.46% 0% 10029 0.1377 60.58 13.73 0% 0 0% 0 0% 0 0% 0%
20230529 14.01 14.04 13.68 13.69 -1.93% -0.8% 0% 9902 0.1366 59.3 13.8 0% 0 0% 0 0% 0 0% 0%
20230526 13.8 14.06 13.69 13.96 1.16% 0.58% 0% 12957 0.1798 72.69 13.88 0% 0 0% 0 0% 0 0% 0%
20230525 13.95 14.03 13.58 13.8 -1.08% 0.36% 0% 13931 0.1915 77.83 13.75 0% 0 0% 0 0% 0 0% 0%
20230524 13.85 14.06 13.85 13.95 0.22% 0% 0% 10463 0.146 58.74 13.95 0% 0 0% 0 0% 0 0% 0%
20230523 14.29 14.29 13.9 13.92 -2.11% -1% 0% 10775 0.1515 58.57 14.06 0% 0 0% 0 0% 0 0% 0%
20230522 14.17 14.28 13.98 14.22 -0.35% 0.64% 0% 12253 0.1731 62.43 14.13 0% 0 0% 0 0% 0 0% 0%
20230519 14.69 14.69 14.18 14.27 -2.86% -0.07% 0% 17410 0.2486 83.43 14.28 0% 0 0% 0 0% 0 0% 0%
20230518 14.49 14.69 14.3 14.69 1.24% 1.1% 0% 14201 0.2064 67.71 14.53 0% 0 0% 0 0% 0 0% 0%
20230517 14.15 14.56 14.02 14.51 2.47% 0.69% 0% 16584 0.2389 76.85 14.41 0% 0 0% 0 0% 0 0% 0%
20230516 14.35 14.44 14.08 14.16 -1.53% -0.14% 0% 12979 0.1841 54.81 14.18 0% 0 0% 0 0% 0 0% 0%
20230515 14.6 14.75 14.11 14.38 -1.51% -0.07% 0% 22888 0.3294 85.51 14.39 0% 0 0% 0 0% 0 0% 0%
20230510 13.59 14.02 13.59 13.73 0.07% -0.58% 0% 14538 0.2008 39.08 13.81 0% 0 0% 0 0% 0 0% 0%
20230509 13.9 14.03 13.68 13.72 -2.28% -0.87% 0% 16865 0.2334 49.77 13.84 0% 0 0% 0 0% 0 0% 0%
20230508 13.96 14.15 13.82 14.04 -0.07% 0.57% 0% 19077 0.2663 50.08 13.96 0% 0 0% 0 0% 0 0% 0%
20230505 14.12 14.31 13.77 14.05 0.29% 0.43% 0% 25319 0.3541 59.75 13.99 0% 0 0% 0 0% 0 0% 0%
20230504 13.59 14.25 13.57 14.01 1.67% 0.36% 0% 29223 0.408 66.29 13.96 0% 0 0% 0 0% 0 0% 0%
20230428 13.4 13.91 13.39 13.78 3.61% 0.36% 0% 26055 0.3577 54 13.73 0% 0 0% 0 0% 0 0% 0%
20230427 13.45 13.65 13.3 13.3 -1.48% -1.34% 0% 23689 0.3193 39.64 13.48 0% 0 0% 0 0% 0 0% 0%
20230426 13.88 13.89 13.4 13.5 -2.81% -0.74% 0% 37566 0.5109 49.1 13.6 0% 0 0% 0 0% 0 0% 0%
20230425 14.7 14.9 13.8 13.89 -6.9% -1.91% 0% 47430 0.6714 62.19 14.16 0% 0 0% 0 0% 0 0% 0%
20230424 15.44 15.45 14.65 14.92 -3.62% -0.07% 0% 43389 0.6478 60.36 14.93 0% 0 0% 0 0% 0 0% 0%
20230421 16 16.6 15.41 15.48 -3.07% -3.19% 0% 43704 0.6989 65.32 15.99 0% 0 0% 0 0% 0 0% 0%
20230420 16.6 16.65 15.46 15.97 -3.68% 0.31% 0% 53562 0.8525 76.61 15.92 0% 0 0% 0 0% 0 0% 0%
20230419 16.39 16.71 16.16 16.58 1.72% 0.61% 0% 52553 0.8659 81.5 16.48 0% 0 0% 0 0% 0 0% 0%
20230418 16.4 16.41 16 16.3 -0.61% 0.8% 0% 35311 0.5709 55.85 16.17 0% 0 0% 0 0% 0 0% 0%
20230417 16.78 16.9 16.31 16.4 -3.87% -1.03% 0% 51503 0.8535 81.17 16.57 0% 0 0% 0 0% 0 0% 0%
20230414 17.35 17.8 16.7 17.06 -3.94% -0.76% 0% 101902 1.7517 170.02 17.19 0% 0 0% 0 0% 0 0% 0%
20230413 15.43 18.59 15.43 17.76 14.36% 3.98% 0% 154680 2.6423 302.82 17.08 0% 0 0% 0 0% 0 0% 0%
20230412 15.16 15.57 14.89 15.53 2.31% 1.57% 0% 55658 0.851 132.18 15.29 0% 0 0% 0 0% 0 0% 0%
20230411 14.82 15.22 14.58 15.18 2.08% 0.93% 0% 39875 0.5998 98.78 15.04 0% 0 0% 0 0% 0 0% 0%
20230410 15.17 15.17 14.81 14.87 -2.56% -0.6% 0% 39702 0.5941 103.58 14.96 0% 0 0% 0 0% 0 0% 0%
20230407 14.37 15.44 14.28 15.26 6.27% 0.86% 0% 74978 1.1342 202.73 15.13 0% 0 0% 0 0% 0 0% 0%
20230406 14.6 14.69 14.25 14.36 -1.78% -0.42% 0% 22145 0.3193 66.07 14.42 0% 0 0% 0 0% 0 0% 0%
20230404 14.85 14.9 14.58 14.62 -2.34% -0.61% 0% 29538 0.4346 89.71 14.71 0% 0 0% 0 0% 0 0% 0%
20230403 14.38 15.11 14.19 14.97 3.53% 0.67% 0% 58762 0.8735 192.25 14.87 0% 0 0% 0 0% 0 0% 0%
20230331 13.85 14.92 13.85 14.46 4.4% 0% 0% 46495 0.6725 174.01 14.46 0% 0 0% 0 0% 0 0% 0%
20230330 13.99 14.25 13.8 13.85 -1.56% -0.93% 0% 14864 0.2078 61.56 13.98 0% 0 0% 0 0% 0 0% 0%
20230329 14.5 14.54 14 14.07 -3.03% -0.64% 0% 26330 0.3729 109.51 14.16 0% 0 0% 0 0% 0 0% 0%
20230328 14.2 14.6 14.19 14.51 3.05% 0.48% 0% 35840 0.5175 158.3 14.44 0% 0 0% 0 0% 0 0% 0%
20230327 14.32 14.32 13.95 14.08 -1.88% -0.07% 0% 16531 0.233 76.43 14.09 0% 0 0% 0 0% 0 0% 0%
20230324 14.19 14.37 13.99 14.35 2.06% 1.06% 0% 31555 0.4481 145.53 14.2 0% 0 0% 0 0% 0 0% 0%
20230323 13.97 14.25 13.81 14.06 0.43% 0.43% 0% 26177 0.3666 83.84 14 0% 0 0% 0 0% 0 0% 0%
20230322 13.47 14.05 13.45 14 4.24% 1.74% 0% 25046 0.3447 101.75 13.76 0% 0 0% 0 0% 0 0% 0%
20230321 13.26 13.47 13.08 13.43 2.05% 0.83% 0% 10199 0.1359 43.34 13.32 0% 0 0% 0 0% 0 0% 0%
20230320 13.37 13.41 13.13 13.16 -1.28% -0.53% 0% 11519 0.1524 48.19 13.23 0% 0 0% 0 0% 0 0% 0%
20230317 13.32 13.42 13.25 13.33 0.68% 0% 0% 10810 0.1441 47.08 13.33 0% 0 0% 0 0% 0 0% 0%
20230316 13.45 13.52 13.1 13.24 -2.65% -0.45% 0% 15130 0.2012 67.38 13.3 0% 0 0% 0 0% 0 0% 0%
20230315 13.42 13.68 13.33 13.6 2.18% 0.52% 0% 14667 0.1985 69.94 13.53 0% 0 0% 0 0% 0 0% 0%
20230314 13.6 13.66 13.08 13.31 -2.78% 0.23% 0% 20340 0.2702 100.77 13.28 0% 0 0% 0 0% 0 0% 0%
20230313 13.87 14 13.5 13.69 -2.21% 0.22% 0% 21609 0.2952 121.07 13.66 0% 0 0% 0 0% 0 0% 0%
20230310 14.21 14.28 13.81 14 -2.3% 0% 0% 24751 0.3465 153.84 14 0% 0 0% 0 0% 0 0% 0%
20230309 13.57 14.62 13.42 14.33 6.38% 0.92% 0% 56659 0.8048 397.51 14.2 0% 0 0% 0 0% 0 0% 0%
20230308 13.18 13.51 13.16 13.47 2.05% 0.75% 0% 8968 0.1199 88.89 13.37 0% 0 0% 0 0% 0 0% 0%
20230307 13.56 13.6 13.2 13.2 -2.73% -1.35% 0% 13980 0.187 135.47 13.38 0% 0 0% 0 0% 0 0% 0%
20230306 13.69 13.78 13.55 13.57 -0.59% -0.44% 0% 7229 0.0985 73.97 13.63 0% 0 0% 0 0% 0 0% 0%
20230303 13.83 13.83 13.57 13.65 -0.58% 0.07% 0% 7984 0.1089 77.18 13.64 0% 0 0% 0 0% 0 0% 0%
20230302 13.74 13.84 13.7 13.73 -0.07% -0.22% 0% 6477 0.0891 61.9 13.76 0% 0 0% 0 0% 0 0% 0%
20230301 13.58 13.74 13.51 13.74 1.18% 0.66% 0% 6602 0.0901 57.88 13.65 0% 0 0% 0 0% 0 0% 0%
20230228 13.42 13.63 13.42 13.58 1.04% 0.22% 0% 5498 0.0745 46 13.55 0% 0 0% 0 0% 0 0% 0%
20230227 13.8 13.8 13.41 13.44 -1.9% -0.88% 0% 8532 0.1157 68.27 13.56 0% 0 0% 0 0% 0 0% 0%
20230224 13.75 13.8 13.57 13.7 -0.22% 0.29% 0% 8712 0.119 69.46 13.66 0% 0 0% 0 0% 0 0% 0%
20230223 13.85 13.88 13.69 13.73 -0.79% -0.36% 0% 8083 0.1114 61.48 13.78 0% 0 0% 0 0% 0 0% 0%
20230222 13.77 13.86 13.67 13.84 0.44% 0.36% 0% 9391 0.1295 70.3 13.79 0% 0 0% 0 0% 0 0% 0%
20230221 13.81 13.85 13.68 13.78 0.44% 0.07% 0% 9786 0.1348 72.64 13.77 0% 0 0% 0 0% 0 0% 0%
20230220 13.69 13.75 13.59 13.72 1.18% 0.29% 0% 11217 0.1535 80.91 13.68 0% 0 0% 0 0% 0 0% 0%
20230217 13.6 13.8 13.56 13.56 -0.07% -0.88% 0% 9220 0.1261 69 13.68 0% 0 0% 0 0% 0 0% 0%
20230216 13.84 13.96 13.45 13.57 -1.88% -1.45% 0% 13804 0.1901 100.94 13.77 0% 0 0% 0 0% 0 0% 0%
20230215 13.92 13.96 13.81 13.83 -0.58% -0.22% 0% 10407 0.1442 78.07 13.86 0% 0 0% 0 0% 0 0% 0%
20230214 14.08 14.08 13.88 13.91 0.22% -0.22% 0% 9714 0.1354 72.27 13.94 0% 0 0% 0 0% 0 0% 0%
20230213 13.94 13.94 13.78 13.88 0.14% 0.29% 0% 8806 0.1219 66.22 13.84 0% 0 0% 0 0% 0 0% 0%
20230210 13.75 13.97 13.7 13.86 0.8% -0.14% 0% 15881 0.2204 117.06 13.88 0% 0 0% 0 0% 0 0% 0%
20230209 13.63 13.81 13.59 13.75 1.1% 0.44% 0% 11185 0.1531 86.75 13.69 0% 0 0% 0 0% 0 0% 0%
20230208 13.65 13.8 13.6 13.6 -0.51% -0.44% 0% 11270 0.154 91.82 13.66 0% 0 0% 0 0% 0 0% 0%
20230207 13.34 13.74 13.34 13.67 1.94% 0.66% 0% 12367 0.1679 105.22 13.58 0% 0 0% 0 0% 0 0% 0%
20230206 13.31 13.48 13.31 13.41 -0.15% 0.07% 0% 7373 0.0988 66.42 13.4 0% 0 0% 0 0% 0 0% 0%
20230203 13.5 13.58 13.23 13.43 -0.37% 0.37% 0% 12802 0.1713 115.67 13.38 0% 0 0% 0 0% 0 0% 0%
20230202 13.51 13.57 13.39 13.48 -0.07% 0.15% 0% 10771 0.145 105.97 13.46 0% 0 0% 0 0% 0 0% 0%
20230201 13.23 13.49 13.23 13.49 1.66% 0.82% 0% 11717 0.1568 117.94 13.38 0% 0 0% 0 0% 0 0% 0%
20230131 13.17 13.28 13.08 13.27 0.68% 0.53% 0% 8287 0.1094 85.08 13.2 0% 0 0% 0 0% 0 0% 0%
20230130 13 13.28 13 13.18 1.07% 0.3% 0% 12012 0.1578 125.04 13.14 0% 0 0% 0 0% 0 0% 0%
20230120 13.07 13.14 12.9 13.04 0.15% 0.23% 0% 8365 0.1088 92.37 13.01 0% 0 0% 0 0% 0 0% 0%
20230119 12.89 13.07 12.83 13.02 1.01% 0.23% 0% 5997 0.0779 78.17 12.99 0% 0 0% 0 0% 0 0% 0%
20230118 12.77 12.93 12.76 12.89 0.86% 0.23% 0% 6313 0.0812 64.01 12.86 0% 0 0% 0 0% 0 0% 0%
20230117 12.85 12.9 12.73 12.78 -0.54% -0.16% 0% 5960 0.0763 55.26 12.8 0% 0 0% 0 0% 0 0% 0%
20230116 12.67 12.85 12.64 12.85 1.5% 0.55% 0% 7497 0.0958 66.39 12.78 0% 0 0% 0 0% 0 0% 0%
20230113 12.71 12.76 12.62 12.66 0.32% 0% 0% 4850 0.0614 40.67 12.66 0% 0 0% 0 0% 0 0% 0%
20230112 12.7 12.72 12.59 12.62 -0.94% -0.08% 0% 6635 0.0838 54.84 12.63 0% 0 0% 0 0% 0 0% 0%
20230111 12.95 13.1 12.69 12.74 -1.62% -1.09% 0% 9575 0.1233 79.44 12.88 0% 0 0% 0 0% 0 0% 0%
20230110 13.07 13.07 12.92 12.95 -0.99% -0.31% 0% 6614 0.0859 56.66 12.99 0% 0 0% 0 0% 0 0% 0%
20230109 13.19 13.28 13.05 13.08 -0.83% -0.46% 0% 6651 0.0874 56.16 13.14 0% 0 0% 0 0% 0 0% 0%
20230106 13.24 13.31 13.14 13.19 -0.45% -0.23% 0% 7707 0.1019 63.47 13.22 0% 0 0% 0 0% 0 0% 0%
20230105 13.43 13.45 13.19 13.25 -1.34% -0.08% 0% 10549 0.1399 84.32 13.26 0% 0 0% 0 0% 0 0% 0%
20230104 13.1 13.5 13.1 13.43 1.05% 0.45% 0% 10897 0.1457 91.53 13.37 0% 0 0% 0 0% 0 0% 0%
20230103 13.1 13.29 13.1 13.29 0.38% 0.76% 0% 10084 0.133 86.11 13.19 0% 0 0% 0 0% 0 0% 0%
20221230 12.78 13.3 12.72 13.24 3.6% 1.46% 0% 12785 0.1668 122.41 13.05 0% 0 0% 0 0% 0 0% 0%
20221229 12.8 12.94 12.63 12.78 -0.23% -0.23% 0% 7026 0.09 59 12.81 0% 0 0% 0 0% 0 0% 0%
20221228 13.1 13.11 12.78 12.81 -2.59% -0.54% 0% 11397 0.1468 93.65 12.88 0% 0 0% 0 0% 0 0% 0%
20221227 13.14 13.28 13.05 13.15 0.08% 0% 0% 6025 0.0792 48.97 13.15 0% 0 0% 0 0% 0 0% 0%
20221226 13.3 13.36 13.02 13.14 -1.05% -0.23% 0% 9178 0.1209 70.24 13.17 0% 0 0% 0 0% 0 0% 0%
20221223 12.86 13.38 12.86 13.28 1.22% 0.23% 0% 9981 0.1322 70.24 13.25 0% 0 0% 0 0% 0 0% 0%
20221222 13.25 13.56 13.05 13.12 -0.23% -1.35% 0% 11801 0.1569 75.38 13.3 0% 0 0% 0 0% 0 0% 0%
20221221 13.11 13.35 13.09 13.15 0.31% -0.45% 0% 7151 0.0945 41.16 13.21 0% 0 0% 0 0% 0 0% 0%
20221220 13.3 13.38 13.08 13.11 -2.31% -0.83% 0% 10491 0.1387 55.52 13.22 0% 0 0% 0 0% 0 0% 0%
20221219 13.82 13.86 13.3 13.42 -2.47% -0.52% 0% 11923 0.1609 60.33 13.49 0% 0 0% 0 0% 0 0% 0%
20221216 13.93 13.93 13.65 13.76 -0.79% -0.07% 0% 9056 0.1247 43.7 13.77 0% 0 0% 0 0% 0 0% 0%
20221215 13.66 13.92 13.66 13.87 0% 0.51% 0% 9499 0.1311 40.78 13.8 0% 0 0% 0 0% 0 0% 0%
20221214 14 14.18 13.75 13.87 -0.93% -0.36% 0% 15186 0.2114 57.5 13.92 0% 0 0% 0 0% 0 0% 0%
20221213 13.87 14.21 13.79 14 0.94% 0% 0% 13468 0.1886 39.58 14 0% 0 0% 0 0% 0 0% 0%
20221212 14.3 14.3 13.76 13.87 -2.6% -0.72% 0% 20508 0.2864 54.03 13.97 0% 0 0% 0 0% 0 0% 0%
20221209 14.42 14.55 14.11 14.24 -1.25% -0.07% 0% 23719 0.3381 64.49 14.25 0% 0 0% 0 0% 0 0% 0%
20221208 14.26 14.49 14.04 14.42 1.69% 0.56% 0% 26107 0.3744 69.82 14.34 0% 0 0% 0 0% 0 0% 0%
20221207 14.12 14.5 14 14.18 0.57% -0.56% 0% 20049 0.2859 55.8 14.26 0% 0 0% 0 0% 0 0% 0%
20221206 14.28 14.38 13.98 14.1 -1.26% -0.28% 0% 20808 0.2943 59.14 14.14 0% 0 0% 0 0% 0 0% 0%
20221205 14.58 14.68 14.19 14.28 -1.04% -0.49% 0% 23990 0.3443 71.25 14.35 0% 0 0% 0 0% 0 0% 0%
20221202 14.32 14.62 14.13 14.43 0.91% 0.35% 0% 33850 0.4869 103.92 14.38 0% 0 0% 0 0% 0 0% 0%
20221201 14.65 14.87 14.28 14.3 -2.26% -1.38% 0% 49733 0.7213 162.8 14.5 0% 0 0% 0 0% 0 0% 0%
20221130 14.1 15.47 14.1 14.63 2.52% -1.01% 0% 79079 1.1688 296.91 14.78 0% 0 0% 0 0% 0 0% 0%
20221129 14.07 14.45 13.7 14.27 5.86% 0.92% 0% 52100 0.7369 242.49 14.14 0% 0 0% 0 0% 0 0% 0%
20221128 13.5 13.64 13.36 13.48 -1.61% 0.07% 0% 17099 0.2303 84.77 13.47 0% 0 0% 0 0% 0 0% 0%
20221125 13.18 13.94 13.18 13.7 4.02% 0.51% 0% 33476 0.4563 150.43 13.63 0% 0 0% 0 0% 0 0% 0%
20221124 13.32 13.48 13.13 13.17 0.08% -1.13% 0% 9523 0.1268 40.34 13.32 0% 0 0% 0 0% 0 0% 0%
20221123 13.22 13.26 12.97 13.16 -0.53% 0.53% 0% 9103 0.1192 37.41 13.09 0% 0 0% 0 0% 0 0% 0%
20221122 13.4 13.57 13.16 13.23 -1.64% -0.6% 0% 10563 0.1406 44.09 13.31 0% 0 0% 0 0% 0 0% 0%
20221121 13.57 13.58 13.29 13.45 -0.81% 0.45% 0% 10646 0.1425 44.54 13.39 0% 0 0% 0 0% 0 0% 0%
20221118 13.88 13.92 13.56 13.56 -2.31% -1.17% 0% 15907 0.2183 65.19 13.72 0% 0 0% 0 0% 0 0% 0%
20221117 13.88 14.04 13.75 13.88 0.29% 0% 0% 15147 0.2102 61.64 13.88 0% 0 0% 0 0% 0 0% 0%
20221116 13.8 14.06 13.79 13.84 -0.22% -0.43% 0% 15179 0.211 60.96 13.9 0% 0 0% 0 0% 0 0% 0%
20221115 13.96 14.19 13.8 13.87 -0.64% -0.43% 0% 23154 0.3226 93.32 13.93 0% 0 0% 0 0% 0 0% 0%
20221114 14.5 14.58 13.87 13.96 0.58% -0.71% 0% 36013 0.5065 159.31 14.06 0% 0 0% 0 0% 0 0% 0%
20221111 13.88 14.07 13.41 13.88 3.58% 0.29% 0% 36465 0.5045 183.49 13.84 0% 0 0% 0 0% 0 0% 0%
20221110 13.3 13.48 13.2 13.4 0.68% 0.22% 0% 10502 0.1404 59.12 13.37 0% 0 0% 0 0% 0 0% 0%
20221109 13.32 13.55 13.29 13.31 0% -0.37% 0% 10351 0.1383 58.55 13.36 0% 0 0% 0 0% 0 0% 0%
20221108 13.45 13.51 13.21 13.31 -1.55% -0.08% 0% 12759 0.17 69.95 13.32 0% 0 0% 0 0% 0 0% 0%
20221107 13.13 13.61 13.04 13.52 2.97% 1.5% 0% 24157 0.3218 124.64 13.32 0% 0 0% 0 0% 0 0% 0%
20221104 13.13 13.23 12.87 13.13 0% 0.46% 0% 19019 0.2486 100.17 13.07 0% 0 0% 0 0% 0 0% 0%
20221103 12.8 13.45 12.76 13.13 1.55% 0.54% 0% 20488 0.2675 114.45 13.06 0% 0 0% 0 0% 0 0% 0%
20221102 12.69 13.33 12.68 12.93 2.78% -0.23% 0% 18313 0.2374 106.39 12.96 0% 0 0% 0 0% 0 0% 0%
20221101 12.24 12.59 12.2 12.58 2.61% 1.45% 0% 8546 0.106 47.45 12.4 0% 0 0% 0 0% 0 0% 0%
20221031 12.06 12.37 12.06 12.26 1.66% 0.25% 0% 7816 0.0956 38.34 12.23 0% 0 0% 0 0% 0 0% 0%
20221028 12.74 12.74 12.06 12.06 -5.34% -2.27% 0% 13295 0.164 51.9 12.34 0% 0 0% 0 0% 0 0% 0%
20221027 12.8 13.01 12.74 12.74 -0.55% -0.78% 0% 9274 0.1191 38.02 12.84 0% 0 0% 0 0% 0 0% 0%
20221026 12.53 12.87 12.5 12.81 2.48% 0.63% 0% 11457 0.1458 47.04 12.73 0% 0 0% 0 0% 0 0% 0%
20221025 13.02 13.05 12.41 12.5 -4.8% -0.95% 0% 19529 0.2464 81.93 12.62 0% 0 0% 0 0% 0 0% 0%
20221024 13.26 13.52 13.1 13.13 -1.35% -1.57% 0% 14893 0.1986 72.14 13.34 0% 0 0% 0 0% 0 0% 0%
20221021 13.39 13.64 13.24 13.31 0.23% -0.6% 0% 10667 0.1428 55.16 13.39 0% 0 0% 0 0% 0 0% 0%
20221020 13.3 13.53 13.22 13.28 -0.38% -0.75% 0% 11823 0.1582 63.03 13.38 0% 0 0% 0 0% 0 0% 0%
20221019 13.76 13.77 13.33 13.33 -2.49% -1.11% 0% 16780 0.2262 92.55 13.48 0% 0 0% 0 0% 0 0% 0%
20221018 13.8 13.97 13.6 13.67 -2.57% -0.65% 0% 25552 0.3516 153.31 13.76 0% 0 0% 0 0% 0 0% 0%
20221017 13.51 14.49 13.31 14.03 0.36% 1.01% 0% 51184 0.7111 358.28 13.89 0% 0 0% 0 0% 0 0% 0%
20220720 15.23 15.38 15.09 15.24 0.59% 0.2% 0% 16375 0.2491 77.78 15.21 0% 0 0% 0 0% 0 0% 0%
20220719 15.05 15.27 14.96 15.15 0.8% 0.26% 0% 12667 0.1914 60.77 15.11 0% 0 0% 0 0% 0 0% 0%
20220718 14.66 15.26 14.66 15.03 2.52% -0.07% 0% 21446 0.3226 98.17 15.04 0% 0 0% 0 0% 0 0% 0%
20220715 15.45 15.45 14.66 14.66 -4.06% -1.48% 0% 16485 0.2453 74.2 14.88 0% 0 0% 0 0% 0 0% 0%
20220714 15.24 15.44 15.14 15.28 0% -0.2% 0% 10682 0.1635 45.17 15.31 0% 0 0% 0 0% 0 0% 0%
20220713 14.94 15.29 14.94 15.28 2.28% 0.46% 0% 12200 0.1856 47.44 15.21 0% 0 0% 0 0% 0 0% 0%
20220712 15.35 15.4 14.91 14.94 -2.67% -0.86% 0% 15908 0.2397 56.64 15.07 0% 0 0% 0 0% 0 0% 0%
20220711 15.86 15.98 15.23 15.35 -3.94% -0.97% 0% 22452 0.348 76.47 15.5 0% 0 0% 0 0% 0 0% 0%
20220708 15.89 16.37 15.75 15.98 1.46% -0.56% 0% 24242 0.3896 80.56 16.07 0% 0 0% 0 0% 0 0% 0%
20220707 15.62 15.88 15.51 15.75 1.16% 0.64% 0% 19025 0.2978 58.33 15.65 0% 0 0% 0 0% 0 0% 0%
20220706 15.75 16.1 15.53 15.57 -0.89% -1.21% 0% 17731 0.2794 54.74 15.76 0% 0 0% 0 0% 0 0% 0%
20220705 15.99 16.14 15.6 15.71 -1.81% -0.82% 0% 20011 0.3169 62.03 15.84 0% 0 0% 0 0% 0 0% 0%
20220704 16.26 16.38 15.84 16 -0.68% 0.25% 0% 20570 0.3282 62.61 15.96 0% 0 0% 0 0% 0 0% 0%
20220701 16.99 16.99 15.89 16.11 -5.51% -1.1% 0% 31653 0.5156 98.58 16.29 0% 0 0% 0 0% 0 0% 0%
20220630 32.08 32.77 32.05 32.4 0.5% 0.09% 0% 13415 0.4343 85.71 32.37 0% 0 0% 0 0% 0 0% 0%
20220629 33.47 33.47 32.2 32.24 -1.83% -1.13% 0% 13256 0.4323 82.03 32.61 0% 0 0% 0 0% 0 0% 0%
20220628 32.21 33 32.18 32.84 2.08% 0.58% 0% 13073 0.4268 84.4 32.65 0% 0 0% 0 0% 0 0% 0%
20220627 32.97 33.19 32.02 32.17 -0.4% -1.02% 0% 17407 0.5658 118.71 32.5 0% 0 0% 0 0% 0 0% 0%
20220624 31.37 32.67 31.19 32.3 2.8% 0.69% 0% 19509 0.6258 141.59 32.08 0% 0 0% 0 0% 0 0% 0%
20220623 30.79 31.44 30.63 31.42 1.81% 0.93% 0% 9223 0.2871 72.44 31.13 0% 0 0% 0 0% 0 0% 0%
20220622 31.49 31.57 30.84 30.86 -1.28% -1.18% 0% 8273 0.2584 65.57 31.23 0% 0 0% 0 0% 0 0% 0%
20220621 31.25 31.94 30.93 31.26 -0.76% -0.06% 0% 11095 0.3471 84.86 31.28 0% 0 0% 0 0% 0 0% 0%
20220620 30.84 31.57 30.84 31.5 1.48% 0.77% 0% 9624 0.3008 73.76 31.26 0% 0 0% 0 0% 0 0% 0%
20220617 31.27 31.27 30.53 31.04 -1.12% 0.62% 0% 11910 0.3674 88.39 30.85 0% 0 0% 0 0% 0 0% 0%
20220616 29.86 31.52 29.84 31.39 4.67% 1.65% 0% 21212 0.655 160.45 30.88 0% 0 0% 0 0% 0 0% 0%
20220615 29.84 30.4 29.82 29.99 0.5% -0.37% 0% 9082 0.2734 70.83 30.1 0% 0 0% 0 0% 0 0% 0%
20220614 29.96 30.15 29.02 29.84 -0.47% 1.22% 0% 8965 0.2643 66.47 29.48 0% 0 0% 0 0% 0 0% 0%
20220613 30.02 30.59 29.84 29.98 -0.93% -0.23% 0% 8123 0.2441 61.64 30.05 0% 0 0% 0 0% 0 0% 0%
20220610 29.74 30.39 29.5 30.26 1.68% 0.5% 0% 6470 0.1948 47.54 30.11 0% 0 0% 0 0% 0 0% 0%
20220609 30.3 30.7 29.73 29.76 -1.91% -1.36% 0% 8954 0.2701 63.83 30.17 0% 0 0% 0 0% 0 0% 0%
20220608 31.65 31.65 30.14 30.34 -3.53% -1.2% 0% 14704 0.4516 106.33 30.71 0% 0 0% 0 0% 0 0% 0%
20220607 32.55 32.55 31.14 31.45 -2.99% -0.47% 0% 14335 0.453 102.98 31.6 0% 0 0% 0 0% 0 0% 0%
20220606 31.98 32.58 31.8 32.42 1.85% 0.5% 0% 12777 0.4122 93.64 32.26 0% 0 0% 0 0% 0 0% 0%
20220602 31.87 32 31.13 31.83 -0.47% 0.86% 0% 10058 0.3174 69.87 31.56 0% 0 0% 0 0% 0 0% 0%
20220601 31.92 32.67 31.57 31.98 0.44% -0.74% 0% 13620 0.4389 93.63 32.22 0% 0 0% 0 0% 0 0% 0%
20220531 31.9 32.05 30.8 31.84 -0.66% 1.43% 0% 13019 0.4087 84.76 31.39 0% 0 0% 0 0% 0 0% 0%
20220530 31.98 32.32 31.64 32.05 -0.31% 0.09% 0% 8348 0.2673 51.89 32.02 0% 0 0% 0 0% 0 0% 0%
20220527 31.75 32.3 31.53 32.15 1.36% 0.5% 0% 12756 0.4081 70.32 31.99 0% 0 0% 0 0% 0 0% 0%
20220526 31.76 31.98 30.9 31.72 0% 0.7% 0% 10871 0.3424 54.08 31.5 0% 0 0% 0 0% 0 0% 0%
20220525 31.03 31.78 31.03 31.72 1.34% 0.44% 0% 9338 0.2949 39.98 31.58 0% 0 0% 0 0% 0 0% 0%
20220524 33.11 33.22 31.3 31.3 -5.52% -2.37% 0% 18003 0.5772 62.05 32.06 0% 0 0% 0 0% 0 0% 0%
20220523 33.6 34.1 32.98 33.13 -1.55% -0.63% 0% 14034 0.4679 46.03 33.34 0% 0 0% 0 0% 0 0% 0%
20220520 33.25 34.26 32.93 33.65 1.26% -0.03% 0% 16518 0.556 50.85 33.66 0% 0 0% 0 0% 0 0% 0%
20220519 32.82 33.44 32.6 33.23 -0.63% 0.45% 0% 14034 0.4642 39.37 33.08 0% 0 0% 0 0% 0 0% 0%
20220518 33.92 34.6 33.33 33.44 -2.42% -1.44% 0% 17048 0.5785 43.75 33.93 0% 0 0% 0 0% 0 0% 0%
20220517 33.73 34.9 33.5 34.27 0.38% 0.29% 0% 21169 0.7233 48.01 34.17 0% 0 0% 0 0% 0 0% 0%
20220516 35.98 36.01 33.77 34.14 -3.34% -1.87% 0% 26259 0.9136 55.66 34.79 0% 0 0% 0 0% 0 0% 0%
20220513 36.1 36.2 34.88 35.32 -2.35% -0.56% 0% 26552 0.9431 55.33 35.52 0% 0 0% 0 0% 0 0% 0%
20220512 35.65 36.77 35.62 36.17 -0.52% 0.36% 0% 37512 1.352 74.24 36.04 0% 0 0% 0 0% 0 0% 0%
20220511 35.1 37.21 34.08 36.36 3.32% 1.28% 0% 59811 2.1472 113.55 35.9 0% 0 0% 0 0% 0 0% 0%
20220510 33.3 35.19 33.01 35.19 2.95% 2.83% 0% 40236 1.3767 77.67 34.22 0% 0 0% 0 0% 0 0% 0%
20220509 33 34.48 32.8 34.18 3.08% 0.74% 0% 36090 1.2245 67.42 33.93 0% 0 0% 0 0% 0 0% 0%
20220506 33.56 34.81 33.11 33.16 -5.69% -2.38% 0% 41219 1.4001 76.04 33.97 0% 0 0% 0 0% 0 0% 0%
20220505 34 36.45 33.8 35.16 -0.03% 0.51% 0% 54266 1.8982 109.86 34.98 0% 0 0% 0 0% 0 0% 0%
20220429 33.45 36.88 32.66 35.17 3.56% -0.06% 0% 68822 2.422 153.89 35.19 0% 0 0% 0 0% 0 0% 0%
20220428 30.7 37.01 30.42 33.96 8.36% 0.21% 0% 61326 2.0783 152.25 33.89 0% 0 0% 0 0% 0 0% 0%
20220427 32.55 32.55 28.58 31.34 -7.99% 1.56% 0% 49556 1.5293 127.98 30.86 0% 0 0% 0 0% 0 0% 0%
20220426 31.71 34.75 31.09 34.06 6.34% 2.78% 0% 63602 2.108 195.54 33.14 0% 0 0% 0 0% 0 0% 0%
20220425 30.99 34.18 30.35 32.03 4.16% -0.74% 0% 64233 2.0727 230.37 32.27 0% 0 0% 0 0% 0 0% 0%
20220422 31.51 31.79 30.02 30.75 -2.38% 0.82% 0% 33618 1.0252 139.3 30.5 0% 0 0% 0 0% 0 0% 0%
20220421 33.19 33.19 30.84 31.5 -5.89% -0.38% 0% 59295 1.875 270.81 31.62 0% 0 0% 0 0% 0 0% 0%
20220420 27.89 33.47 27.5 33.47 20.01% 3.3% 0% 45744 1.4823 273.82 32.4 0% 0 0% 0 0% 0 0% 0%
20220419 27.66 28.12 27.31 27.89 -1.55% 0.76% 0% 9651 0.2671 62.26 27.68 0% 0 0% 0 0% 0 0% 0%
20220418 28 29.7 27.05 28.33 -0.39% -0.94% 0% 11496 0.3288 72.71 28.6 0% 0 0% 0 0% 0 0% 0%
20220415 27.69 28.63 27.31 28.44 2.08% 1.21% 0% 9452 0.2656 57.96 28.1 0% 0 0% 0 0% 0 0% 0%
20220414 28.61 29.3 27.6 27.86 -2.42% -1.38% 0% 10600 0.2994 67.83 28.25 0% 0 0% 0 0% 0 0% 0%
20220413 30.2 30.29 28.55 28.55 -3.48% -1.92% 0% 7650 0.2227 52.8 29.11 0% 0 0% 0 0% 0 0% 0%
20220412 29.19 29.6 28.4 29.58 1.3% 1.61% 0% 7814 0.2275 56.77 29.11 0% 0 0% 0 0% 0 0% 0%
20220411 30.59 30.59 28.86 29.2 -4.61% -0.65% 0% 13329 0.3917 100.99 29.39 0% 0 0% 0 0% 0 0% 0%
20220408 30 31.56 29.2 30.61 2.65% 1.36% 0% 15769 0.4763 133.62 30.2 0% 0 0% 0 0% 0 0% 0%
20220407 30.9 31 29.79 29.82 -2.71% -1.62% 0% 10866 0.3293 103.38 30.31 0% 0 0% 0 0% 0 0% 0%
20220401 29.3 30.25 29.3 30 1.56% 0.44% 0% 7275 0.2173 74.59 29.87 0% 0 0% 0 0% 0 0% 0%
20220331 29.28 30.24 29.28 29.54 0.72% -0.84% 0% 8497 0.2531 92.45 29.79 0% 0 0% 0 0% 0 0% 0%
20220330 28.69 29.69 28.4 29.33 2.91% 0.41% 0% 6929 0.2024 79.82 29.21 0% 0 0% 0 0% 0 0% 0%
20220329 28.94 29.22 28.13 28.5 -1.72% -0.25% 0% 4400 0.1257 55.74 28.57 0% 0 0% 0 0% 0 0% 0%
20220328 28.39 29.5 27.88 29 2.04% 0.66% 0% 6244 0.1799 79.88 28.81 0% 0 0% 0 0% 0 0% 0%
20220325 28.74 29 28.11 28.42 -0.91% -0.46% 0% 4456 0.1272 57.38 28.55 0% 0 0% 0 0% 0 0% 0%
20220324 28.42 29.59 28.33 28.68 -0.45% -0.45% 0% 6278 0.1809 82.08 28.81 0% 0 0% 0 0% 0 0% 0%
20220323 28.1 29.12 28.1 28.81 0.31% 0.59% 0% 3530 0.1011 45.21 28.64 0% 0 0% 0 0% 0 0% 0%
20220322 28.21 29.2 27.76 28.72 1.84% 0.77% 0% 5017 0.143 61.84 28.5 0% 0 0% 0 0% 0 0% 0%
20220321 28.17 28.43 27.85 28.2 0.46% 0.25% 0% 2801 0.0788 34.83 28.13 0% 0 0% 0 0% 0 0% 0%
20220318 27.79 28.2 27.47 28.07 1.56% 0.72% 0% 2770 0.0772 33.16 27.87 0% 0 0% 0 0% 0 0% 0%
20220317 27.5 28.06 27.33 27.64 1.58% -0.54% 0% 4261 0.1184 51.09 27.79 0% 0 0% 0 0% 0 0% 0%
20220316 26.73 27.33 26.18 27.21 1.8% 1.27% 0% 3796 0.102 47.9 26.87 0% 0 0% 0 0% 0 0% 0%
20220315 27.81 27.88 26.7 26.73 -4.54% -2.23% 0% 4681 0.128 59.03 27.34 0% 0 0% 0 0% 0 0% 0%
20220311 28.59 28.7 27.78 28.59 0.14% 1.53% 0% 3704 0.1043 45.96 28.16 0% 0 0% 0 0% 0 0% 0%
20220310 29.37 29.37 28.53 28.55 0.18% -1.14% 0% 3327 0.0961 39.95 28.88 0% 0 0% 0 0% 0 0% 0%
20220309 29.61 29.71 27.4 28.5 -3.55% -0.35% 0% 5581 0.1596 56.94 28.6 0% 0 0% 0 0% 0 0% 0%
20220308 30.3 30.5 29.48 29.55 -2.57% -0.84% 0% 5047 0.1504 54.12 29.8 0% 0 0% 0 0% 0 0% 0%
20220307 30.9 30.99 30.19 30.33 -1.84% -0.75% 0% 2804 0.0857 29.98 30.56 0% 0 0% 0 0% 0 0% 0%
20220304 31.02 31.02 30.68 30.9 -0.61% 0.16% 0% 3047 0.094 32.83 30.85 0% 0 0% 0 0% 0 0% 0%
20220303 31.35 31.5 30.95 31.09 -0.83% -0.38% 0% 3454 0.1078 36.72 31.21 0% 0 0% 0 0% 0 0% 0%
20220302 31.48 31.48 31.02 31.35 0.22% 0.22% 0% 2385 0.0746 24.19 31.28 0% 0 0% 0 0% 0 0% 0%
20220301 30.98 31.46 30.9 31.28 0.9% 0.13% 0% 3671 0.1147 35.2 31.24 0% 0 0% 0 0% 0 0% 0%
20220228 30.8 31.2 30.19 31 1.24% 0.78% 0% 5881 0.1809 54.91 30.76 0% 0 0% 0 0% 0 0% 0%
20220225 30.49 30.98 30.48 30.62 0.72% -0.29% 0% 5419 0.1664 50.06 30.71 0% 0 0% 0 0% 0 0% 0%
20220224 31 31.8 30.06 30.4 -1.84% -1.97% 0% 8939 0.2772 79.59 31.01 0% 0 0% 0 0% 0 0% 0%
20220223 31.01 31.07 30.61 30.97 1.18% 0.36% 0% 4148 0.128 41.53 30.86 0% 0 0% 0 0% 0 0% 0%
20220222 30.62 31.17 30.23 30.61 -0.46% 0% 0% 4528 0.1386 46.24 30.61 0% 0 0% 0 0% 0 0% 0%
20220221 30.77 30.95 30.4 30.75 0.49% 0.39% 0% 3859 0.1182 39.17 30.63 0% 0 0% 0 0% 0 0% 0%
20220218 29.82 30.6 29.02 30.6 1.9% 1.46% 0% 5919 0.1785 54.21 30.16 0% 0 0% 0 0% 0 0% 0%
20220217 29.76 30.19 29.76 30.03 0.37% -0.07% 0% 4166 0.1252 36.24 30.05 0% 0 0% 0 0% 0 0% 0%
20220216 29.75 30.09 29.7 29.92 1.08% 0% 0% 3483 0.1042 28.86 29.92 0% 0 0% 0 0% 0 0% 0%
20220215 30.36 30.36 29.5 29.6 -2.5% -0.6% 0% 6091 0.1814 46.28 29.78 0% 0 0% 0 0% 0 0% 0%
20220214 29.6 30.8 29.6 30.36 -2.35% 0.53% 0% 9910 0.2993 66.89 30.2 0% 0 0% 0 0% 0 0% 0%
20220211 32 33.33 31.05 31.09 1.44% -3.48% 0% 13946 0.4492 84.55 32.21 0% 0 0% 0 0% 0 0% 0%
20220210 30.36 30.83 30.34 30.65 0.16% 0.16% 0% 4568 0.1398 25.53 30.6 0% 0 0% 0 0% 0 0% 0%
20220209 30.19 30.88 30.19 30.6 1.36% 0.07% 0% 4241 0.1297 23.03 30.58 0% 0 0% 0 0% 0 0% 0%
20211203 33.74 34.15 33.1 33.35 -1.36% -0.33% 0% 7490 0.2506 42.56 33.46 0% 0 0% 0 0% 0 0% 0%
20211202 34.93 34.97 33.8 33.81 -3.21% -1.28% 0% 7855 0.269 43.43 34.25 0% 0 0% 0 0% 0 0% 0%
20211201 33.9 34.97 33.77 34.93 2.1% 1.19% 0% 8044 0.2777 44.46 34.52 0% 0 0% 0 0% 0 0% 0%
20211130 34.16 34.68 33.91 34.21 0.15% -0.06% 0% 7611 0.2605 40.79 34.23 0% 0 0% 0 0% 0 0% 0%
20211129 34.4 34.86 34.1 34.16 -3.34% -0.93% 0% 11541 0.3979 61.55 34.48 0% 0 0% 0 0% 0 0% 0%
20211126 35.44 35.84 34.7 35.34 -0.06% 0.37% 0% 11887 0.4186 63.18 35.21 0% 0 0% 0 0% 0 0% 0%
20211125 33.99 36.49 33.88 35.36 3.91% -0.65% 0% 26540 0.9445 141.26 35.59 0% 0 0% 0 0% 0 0% 0%
20211124 33.3 34.17 32.81 34.03 2.25% 0.86% 0% 11172 0.3769 60.84 33.74 0% 0 0% 0 0% 0 0% 0%
20211123 33.29 33.52 33 33.28 -0.03% 0.18% 0% 4284 0.1423 22.62 33.22 0% 0 0% 0 0% 0 0% 0%
20211122 33.95 33.95 32.88 33.29 -0.69% 0.18% 0% 6310 0.2097 30.33 33.23 0% 0 0% 0 0% 0 0% 0%
20211119 32.51 33.65 32.48 33.52 3.2% 0.9% 0% 10031 0.3332 46.31 33.22 0% 0 0% 0 0% 0 0% 0%
20211118 33.55 33.78 32.31 32.48 -3.16% -1.55% 0% 8026 0.2648 38.67 32.99 0% 0 0% 0 0% 0 0% 0%
20211117 33.07 33.8 33.06 33.54 1.27% 0.27% 0% 6808 0.2277 34.59 33.45 0% 0 0% 0 0% 0 0% 0%
20211116 33.89 34.27 33 33.12 -2.93% -1.52% 0% 10166 0.3419 54.56 33.63 0% 0 0% 0 0% 0 0% 0%
20211115 33.19 34.46 32.93 34.12 2.46% 0.98% 0% 13485 0.4556 74.8 33.79 0% 0 0% 0 0% 0 0% 0%
20211112 32.92 33.48 32.61 33.3 0.42% 0.67% 0% 9812 0.3246 56.18 33.08 0% 0 0% 0 0% 0 0% 0%
20211111 33 33.53 32.82 33.16 0.24% -0.06% 0% 8658 0.2873 53.38 33.18 0% 0 0% 0 0% 0 0% 0%
20211110 33.51 33.58 32.67 33.08 -1.25% 0.49% 0% 11162 0.3675 71.7 32.92 0% 0 0% 0 0% 0 0% 0%
20211109 32.08 33.66 32.03 33.5 4.92% 1.06% 0% 18111 0.6004 120.5 33.15 0% 0 0% 0 0% 0 0% 0%
20211108 31.45 31.98 30.8 31.93 1.53% 1.95% 0% 6985 0.2188 48.84 31.32 0% 0 0% 0 0% 0 0% 0%
20211105 31.84 32.08 31.21 31.45 -0.69% -0.44% 0% 5577 0.1762 42.26 31.59 0% 0 0% 0 0% 0 0% 0%
20211104 32.2 32.2 31.45 31.67 -0.78% -0.22% 0% 3985 0.1265 29.85 31.74 0% 0 0% 0 0% 0 0% 0%
20211103 31.36 32.19 31.12 31.92 0.19% 0.82% 0% 5269 0.1668 39.24 31.66 0% 0 0% 0 0% 0 0% 0%
20211102 31.78 32.19 30.8 31.86 -0.22% 1.27% 0% 8717 0.2742 64.67 31.46 0% 0 0% 0 0% 0 0% 0%
20211101 32.38 33.42 31.75 31.93 -1.45% -1.84% 0% 11667 0.3795 92.12 32.53 0% 0 0% 0 0% 0 0% 0%
20211029 30.69 33.07 30.56 32.4 5.64% 1.25% 0% 10657 0.341 88.68 32 0% 0 0% 0 0% 0 0% 0%
20211028 32 32 30.6 30.67 -3.55% -1.73% 0% 7995 0.2495 67.55 31.21 0% 0 0% 0 0% 0 0% 0%
20211027 30 32.25 29.61 31.8 6.85% 2.12% 0% 13447 0.4188 112.94 31.14 0% 0 0% 0 0% 0 0% 0%
20211026 29.78 30.3 29.74 29.76 0.54% -0.83% 0% 3046 0.0914 27.52 30.01 0% 0 0% 0 0% 0 0% 0%
20211025 29.4 29.75 29.19 29.6 0.17% 0.54% 0% 1437 0.0423 13.83 29.44 0% 0 0% 0 0% 0 0% 0%
20211022 29.84 29.88 29.55 29.55 -0.51% -0.4% 0% 2255 0.0669 23.69 29.67 0% 0 0% 0 0% 0 0% 0%
20211021 30.3 30.47 29.59 29.7 -1.75% -0.83% 0% 4144 0.1241 46.96 29.95 0% 0 0% 0 0% 0 0% 0%
20211020 30.56 30.57 30.14 30.23 -1.11% -0.13% 0% 2633 0.0797 31.07 30.27 0% 0 0% 0 0% 0 0% 0%
20211019 30.42 30.88 30.13 30.57 0.82% 0.23% 0% 3331 0.1016 39.1 30.5 0% 0 0% 0 0% 0 0% 0%
20211018 30.2 30.49 29.9 30.32 1.85% 0.4% 0% 2268 0.0685 25.88 30.2 0% 0 0% 0 0% 0 0% 0%
20211015 30.41 30.41 29.71 29.77 -2.1% -1.19% 0% 3043 0.0917 33.02 30.13 0% 0 0% 0 0% 0 0% 0%
20211014 29.99 30.44 29.9 30.41 1.2% 0.5% 0% 2601 0.0787 27.49 30.26 0% 0 0% 0 0% 0 0% 0%
20211013 29.79 30.15 29.71 30.05 0.67% 0.27% 0% 2766 0.0829 28.85 29.97 0% 0 0% 0 0% 0 0% 0%
20211012 30.48 30.48 29.6 29.85 -1.68% 0% 0% 3357 0.1002 33.44 29.85 0% 0 0% 0 0% 0 0% 0%
20211011 30.42 30.76 30.18 30.36 -0.2% -0.33% 0% 2311 0.0704 20.88 30.46 0% 0 0% 0 0% 0 0% 0%
20211008 30.01 30.48 30 30.42 1.57% 0.2% 0% 2688 0.0816 20.64 30.36 0% 0 0% 0 0% 0 0% 0%
20210930 29.95 30.1 29.71 29.95 0.84% 0.07% 0% 2486 0.0744 16.54 29.93 0% 0 0% 0 0% 0 0% 0%
20210929 30.8 30.8 29.5 29.7 -3.6% -0.93% 0% 4970 0.149 28.18 29.98 0% 0 0% 0 0% 0 0% 0%
20210928 30.99 31.27 30.67 30.81 0.92% -0.42% 0% 2592 0.0802 14.32 30.94 0% 0 0% 0 0% 0 0% 0%
20210927 32.3 32.34 30.5 30.53 -4.8% -1.86% 0% 6904 0.2148 35.62 31.11 0% 0 0% 0 0% 0 0% 0%
20210924 32.29 32.66 31.83 32.07 -0.68% -0.47% 0% 6896 0.2222 33.95 32.22 0% 0 0% 0 0% 0 0% 0%
20210923 31.6 32.49 31.58 32.29 2.09% 0.25% 0% 5971 0.1923 27.62 32.21 0% 0 0% 0 0% 0 0% 0%
20210922 31.38 31.91 31.08 31.63 0.73% 0% 0% 3601 0.1139 15.54 31.63 0% 0 0% 0 0% 0 0% 0%
20210917 32.36 32.36 31.33 31.4 -2.24% -0.51% 0% 6233 0.1967 24.01 31.56 0% 0 0% 0 0% 0 0% 0%
20210916 32.71 33.09 32 32.12 -1.89% -0.83% 0% 6858 0.2221 28.54 32.39 0% 0 0% 0 0% 0 0% 0%
20210915 32.59 33.09 32.3 32.74 0.92% 0.21% 0% 4953 0.1618 22.41 32.67 0% 0 0% 0 0% 0 0% 0%
20210914 33.66 33.7 32.41 32.44 -2.99% -1.34% 0% 10497 0.3451 51.68 32.88 0% 0 0% 0 0% 0 0% 0%
20210913 33.49 34.16 33.34 33.44 -0.12% -0.68% 0% 7227 0.2433 41.5 33.67 0% 0 0% 0 0% 0 0% 0%
20210910 35.16 35.16 33.36 33.48 -4.86% -1.76% 0% 14809 0.5047 91.8 34.08 0% 0 0% 0 0% 0 0% 0%
20210909 35.1 35.42 34.38 35.19 0.54% 0.74% 0% 13796 0.4819 97.84 34.93 0% 0 0% 0 0% 0 0% 0%
20210908 34.56 35.39 34.2 35 0.52% 0.89% 0% 12615 0.4376 103.92 34.69 0% 0 0% 0 0% 0 0% 0%
20210907 34.85 35.24 34.08 34.82 0.61% 0.58% 0% 14114 0.4886 137.85 34.62 0% 0 0% 0 0% 0 0% 0%
20210906 35.45 35.45 33.6 34.61 -3.11% 0.64% 0% 21665 0.7451 255.22 34.39 0% 0 0% 0 0% 0 0% 0%
20210729 28.37 29.3 28.37 28.6 1.6% -0.73% 0% 4565 0.1315 67.57 28.81 0% 0 0% 0 0% 0 0% 0%
20210728 28.8 28.95 28 28.15 -2.32% -0.49% 0% 4740 0.1341 66.02 28.29 0% 0 0% 0 0% 0 0% 0%
20210727 29.27 29.68 28.65 28.82 -1.5% -0.89% 0% 3975 0.1156 55.67 29.08 0% 0 0% 0 0% 0 0% 0%
20210726 29.54 29.77 29.06 29.26 -1.38% -0.68% 0% 4376 0.1289 63.19 29.46 0% 0 0% 0 0% 0 0% 0%
20210723 30.7 30.7 29.64 29.67 -3.13% -1.13% 0% 7060 0.2119 105.06 30.01 0% 0 0% 0 0% 0 0% 0%
20210722 31.16 31.16 30.53 30.63 -1.07% -0.29% 0% 5170 0.1588 83.21 30.72 0% 0 0% 0 0% 0 0% 0%
20210721 31.2 31.3 30.91 30.96 -0.32% -0.42% 0% 3818 0.1187 61.23 31.09 0% 0 0% 0 0% 0 0% 0%
20210720 31 31.27 30.89 31.06 -0.06% 0.06% 0% 3131 0.0972 49.5 31.04 0% 0 0% 0 0% 0 0% 0%
20210719 31.5 31.66 31.01 31.08 -1.83% -0.19% 0% 4810 0.1498 74.82 31.14 0% 0 0% 0 0% 0 0% 0%
20210716 32.13 32.49 31.57 31.66 -1.16% -0.6% 0% 5347 0.1703 85.31 31.85 0% 0 0% 0 0% 0 0% 0%
20210715 32.95 32.95 31.95 32.03 -2.64% -0.59% 0% 5521 0.1779 85.35 32.22 0% 0 0% 0 0% 0 0% 0%
20210714 32.69 33.17 32.55 32.9 1.11% 0.12% 0% 5603 0.1841 89.76 32.86 0% 0 0% 0 0% 0 0% 0%
20210713 33 33 32.5 32.54 -0.91% -0.34% 0% 3516 0.1148 57.13 32.65 0% 0 0% 0 0% 0 0% 0%
20210712 32.83 33.08 32.76 32.84 0.06% -0.09% 0% 3608 0.1186 55.43 32.87 0% 0 0% 0 0% 0 0% 0%
20210709 32.51 32.87 32.25 32.82 0.98% 0.61% 0% 3443 0.1123 51.21 32.62 0% 0 0% 0 0% 0 0% 0%
20210708 33.44 33.44 32.5 32.5 -2.43% -1.07% 0% 5748 0.1888 82.92 32.85 0% 0 0% 0 0% 0 0% 0%
20210707 33.6 33.6 33.06 33.31 -0.09% 0.09% 0% 4132 0.1375 57.91 33.28 0% 0 0% 0 0% 0 0% 0%
20210706 32.9 33.38 32.77 33.34 1.71% 1% 0% 4501 0.1486 56.37 33.01 0% 0 0% 0 0% 0 0% 0%
20210705 32.73 32.9 32.41 32.78 0.09% 0.34% 0% 4708 0.1538 54.19 32.67 0% 0 0% 0 0% 0 0% 0%
20210702 33.65 33.97 32.66 32.75 -3.25% -1.24% 0% 7781 0.258 88.53 33.16 0% 0 0% 0 0% 0 0% 0%
20210701 34.19 34.28 33.83 33.85 -0.35% -0.59% 0% 4731 0.1611 57.7 34.05 0% 0 0% 0 0% 0 0% 0%
20210630 34.15 34.21 33.88 33.97 -0.21% 0% 0% 4318 0.1467 51.68 33.97 0% 0 0% 0 0% 0 0% 0%
20210629 34.33 34.55 34 34.04 -1.53% -0.23% 0% 6489 0.2214 76.48 34.12 0% 0 0% 0 0% 0 0% 0%
20210628 34.59 34.7 34.16 34.57 -0.43% 0.38% 0% 4773 0.1644 54.81 34.44 0% 0 0% 0 0% 0 0% 0%
20210625 34.69 35 34.36 34.72 0.38% 0.14% 0% 5284 0.1832 60.52 34.67 0% 0 0% 0 0% 0 0% 0%
20210624 35.26 35.27 34.58 34.59 -2.45% -0.57% 0% 7822 0.2721 88.39 34.79 0% 0 0% 0 0% 0 0% 0%
20210623 35.76 35.79 35.2 35.46 0.17% -0.31% 0% 10059 0.3578 118.79 35.57 0% 0 0% 0 0% 0 0% 0%
20210622 34.89 35.47 34.61 35.4 1.96% 0.71% 0% 8826 0.3102 103.6 35.15 0% 0 0% 0 0% 0 0% 0%
20210621 34.18 34.81 34 34.72 1.91% 0.7% 0% 5798 0.1999 61.35 34.48 0% 0 0% 0 0% 0 0% 0%
20210618 33.97 34.25 33.72 34.07 0.77% 0.32% 0% 4184 0.1421 35.35 33.96 0% 0 0% 0 0% 0 0% 0%
20210617 34.01 34.4 33.72 33.81 -0.65% -0.56% 0% 5329 0.1812 39.72 34 0% 0 0% 0 0% 0 0% 0%
20210616 34.59 34.88 33.95 34.03 -0.82% -1.08% 0% 4948 0.1702 35.88 34.4 0% 0 0% 0 0% 0 0% 0%
20210615 35.39 35.51 34.28 34.31 -3.05% -0.87% 0% 9066 0.3138 63.63 34.61 0% 0 0% 0 0% 0 0% 0%
20210611 35.5 35.79 35.37 35.39 0% -0.34% 0% 5379 0.191 39.92 35.51 0% 0 0% 0 0% 0 0% 0%
20210610 35.51 35.63 35.35 35.39 -0.17% -0.17% 0% 6775 0.2402 48.88 35.45 0% 0 0% 0 0% 0 0% 0%
20210609 35.82 36.19 35.35 35.45 -0.67% -0.23% 0% 6543 0.2325 46.08 35.53 0% 0 0% 0 0% 0 0% 0%
20210608 35.9 36.76 35.5 35.69 -0.89% -0.75% 0% 10086 0.3627 69.29 35.96 0% 0 0% 0 0% 0 0% 0%
20210607 36.5 37 35.11 36.01 -4.08% 0.56% 0% 16984 0.6082 118.72 35.81 0% 0 0% 0 0% 0 0% 0%
20210604 38.18 40.61 37.53 37.54 -0.37% -3.79% 0% 24488 0.9555 200.1 39.02 0% 0 0% 0 0% 0 0% 0%
20210603 36.2 38.19 36.2 37.68 3.37% 1.1% 0% 18018 0.6715 163.45 37.27 0% 0 0% 0 0% 0 0% 0%
20210602 36.2 36.87 35.81 36.45 0.55% 0.44% 0% 9827 0.3566 94.25 36.29 0% 0 0% 0 0% 0 0% 0%
20210601 35.58 36.49 35.45 36.25 1.85% 0.17% 0% 9114 0.3298 86.21 36.19 0% 0 0% 0 0% 0 0% 0%
20210531 35.42 35.7 35.2 35.59 0.54% 0.28% 0% 5094 0.1808 46.06 35.49 0% 0 0% 0 0% 0 0% 0%
20210528 36.11 36.36 35.26 35.4 -1.75% -0.87% 0% 7709 0.2753 61.5 35.71 0% 0 0% 0 0% 0 0% 0%
20210527 36 36.52 35.74 36.03 -0.14% -0.28% 0% 8066 0.2914 66.58 36.13 0% 0 0% 0 0% 0 0% 0%
20210526 35.33 36.36 35.16 36.08 2.12% 1.12% 0% 9316 0.3324 78.79 35.68 0% 0 0% 0 0% 0 0% 0%
20210525 35.11 35.54 35.11 35.33 0.26% 0.08% 0% 6077 0.2145 52.46 35.3 0% 0 0% 0 0% 0 0% 0%
20210524 35.07 35.95 35.07 35.24 -1.62% -0.31% 0% 6323 0.2235 54.38 35.35 0% 0 0% 0 0% 0 0% 0%
20210521 36.59 37.44 35.75 35.82 -2.21% -1.16% 0% 7858 0.2848 68.66 36.24 0% 0 0% 0 0% 0 0% 0%
20210520 57.1 57.39 55.91 55.95 -1.82% -0.57% 0% 5927 0.3335 82.35 56.27 0% 0 0% 0 0% 0 0% 0%
20210519 57.1 57.99 56.65 56.99 0.85% -0.44% 0% 6583 0.3768 96.93 57.24 0% 0 0% 0 0% 0 0% 0%
20210518 57.08 57.49 56 56.51 -1% 0% 0% 7087 0.4005 104.53 56.51 0% 0 0% 0 0% 0 0% 0%
20210517 54.49 58 54.12 57.08 5.9% 1.37% 0% 12930 0.7281 194.76 56.31 0% 0 0% 0 0% 0 0% 0%
20210514 53 54 53 53.9 1.22% 0.63% 0% 4231 0.2266 67.58 53.56 0% 0 0% 0 0% 0 0% 0%
20210513 53.53 54.3 53.19 53.25 -1.32% -0.8% 0% 3916 0.2102 49.52 53.68 0% 0 0% 0 0% 0 0% 0%
20210512 53.08 53.96 52.62 53.96 1.14% 1.52% 0% 4858 0.2582 57.83 53.15 0% 0 0% 0 0% 0 0% 0%
20210511 52.4 53.59 52.4 53.35 0.93% 0.36% 0% 4289 0.228 46.17 53.16 0% 0 0% 0 0% 0 0% 0%
20210510 54.36 54.79 52.83 52.86 -2.62% -1.4% 0% 4693 0.2516 47.42 53.61 0% 0 0% 0 0% 0 0% 0%
20210507 54.3 54.43 53.82 54.28 0.26% 0.18% 0% 3413 0.1849 29.94 54.18 0% 0 0% 0 0% 0 0% 0%
20210506 53.7 54.31 53.52 54.14 1.31% 0.39% 0% 3423 0.1846 28.38 53.93 0% 0 0% 0 0% 0 0% 0%
20210430 55.01 55.33 53.22 53.44 -2.85% -1.2% 0% 6741 0.3646 51.45 54.09 0% 0 0% 0 0% 0 0% 0%
20210429 55.78 56.25 55 55.01 -1.79% -1.2% 0% 6349 0.3535 45.08 55.68 0% 0 0% 0 0% 0 0% 0%
20210428 56.71 56.88 55.6 56.01 -1.01% -0.41% 0% 6017 0.3384 36.39 56.24 0% 0 0% 0 0% 0 0% 0%
20210427 62 62 56.56 56.58 -10.26% -3.99% 0% 18118 1.0677 106.25 58.93 0% 0 0% 0 0% 0 0% 0%
20210426 62.88 64.88 62.31 63.05 0.29% -0.41% 0% 5969 0.3779 38.65 63.31 0% 0 0% 0 0% 0 0% 0%
20210423 64.05 64.7 62.8 62.87 -2.32% -0.82% 0% 10468 0.6636 62.7 63.39 0% 0 0% 0 0% 0 0% 0%
20210422 65.49 65.98 64.3 64.36 -2.1% -0.86% 0% 9026 0.586 54.1 64.92 0% 0 0% 0 0% 0 0% 0%
20210421 63 66.3 62.48 65.74 2.7% 1.62% 0% 16382 1.0597 98.75 64.69 0% 0 0% 0 0% 0 0% 0%
20210416 63.99 64.99 63.66 64.66 0.67% 0.23% 0% 7001 0.4516 44.85 64.51 0% 0 0% 0 0% 0 0% 0%
20210415 66.01 66.5 63.89 64.23 -3.24% -1.14% 0% 10859 0.7055 70.74 64.97 0% 0 0% 0 0% 0 0% 0%
20210414 66.9 67.5 65.66 66.38 -2.2% 0.11% 0% 15648 1.0376 107.54 66.31 0% 0 0% 0 0% 0 0% 0%
20210413 64.32 68.14 63.56 67.87 4.8% 1.83% 0% 24709 1.6468 182.77 66.65 0% 0 0% 0 0% 0 0% 0%
20210412 65.23 65.9 64.18 64.76 0.12% -0.67% 0% 15300 0.9976 128.56 65.2 0% 0 0% 0 0% 0 0% 0%
20210409 63.06 64.68 62.9 64.68 1.33% 1.22% 0% 10038 0.6414 84.67 63.9 0% 0 0% 0 0% 0 0% 0%
20210408 64.3 65.35 63.7 63.83 -0.78% -1.16% 0% 15369 0.9926 129.33 64.58 0% 0 0% 0 0% 0 0% 0%
20210407 63.08 64.49 62.39 64.33 2.31% 1.32% 0% 12683 0.8053 112.03 63.49 0% 0 0% 0 0% 0 0% 0%
20210406 62 62.89 61.81 62.88 1.48% 0.9% 0% 7238 0.4511 65.32 62.32 0% 0 0% 0 0% 0 0% 0%
20210402 61.5 62.49 61.38 61.96 0.99% -0.05% 0% 6830 0.4234 56.13 61.99 0% 0 0% 0 0% 0 0% 0%
20210401 62 62.28 61.35 61.35 -0.92% -0.6% 0% 5643 0.3483 39.59 61.72 0% 0 0% 0 0% 0 0% 0%
20210330 62.07 62.98 62.03 62.5 0.48% 0.18% 0% 5732 0.3576 30.2 62.39 0% 0 0% 0 0% 0 0% 0%
20210329 62.71 63.19 62.08 62.2 -1.19% -0.61% 0% 6531 0.4087 18.93 62.58 0% 0 0% 0 0% 0 0% 0%
20210326 63.19 63.67 62.9 62.95 -0.24% -0.32% 0% 7812 0.4933 0.98 63.15 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