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. N万辰300972
    4. 返回上一页 刷新
股票代码（例：sz300972）       469条   (进入N万辰股票专站) N万辰股票成本分析
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 35.44 37.16 34.9 36.67 4.74% 1.24% 0% 28191 1.0212 97.85 36.22 0% 0 0% 0 0% 0 0% 0%
20230927 35.49 35.84 34.79 35.01 -0.88% -0.79% 0% 17552 0.6194 62.33 35.29 0% 0 0% 0 0% 0 0% 0%
20230926 36 36.17 35.06 35.32 -1.62% -0.7% 0% 16224 0.5771 59.4 35.57 0% 0 0% 0 0% 0 0% 0%
20230925 36.98 36.98 35.51 35.9 -3.03% -0.55% 0% 15168 0.5475 55.15 36.1 0% 0 0% 0 0% 0 0% 0%
20230922 36.4 37.18 35.3 37.02 3.18% 1.15% 0% 17417 0.6375 64.61 36.6 0% 0 0% 0 0% 0 0% 0%
20230921 36.36 36.43 35.82 35.88 -1.08% -0.64% 0% 13355 0.4822 46.22 36.11 0% 0 0% 0 0% 0 0% 0%
20230920 38.2 38.21 36.2 36.27 -5.05% -1.95% 0% 23718 0.8773 82.22 36.99 0% 0 0% 0 0% 0 0% 0%
20230919 37.38 39.32 37.11 38.2 2.19% 0.37% 0% 27832 1.0592 102.31 38.06 0% 0 0% 0 0% 0 0% 0%
20230918 37.83 37.83 36.86 37.38 -0.45% 0.16% 0% 8880 0.3314 33.01 37.32 0% 0 0% 0 0% 0 0% 0%
20230915 37.72 37.99 37.14 37.55 0.59% -0.05% 0% 11712 0.44 39.04 37.57 0% 0 0% 0 0% 0 0% 0%
20230914 37.39 38.1 36.46 37.33 -0.69% 0.21% 0% 18602 0.693 59.45 37.25 0% 0 0% 0 0% 0 0% 0%
20230913 38.25 38.25 36.8 37.59 -0.45% 0.78% 0% 23333 0.8704 72.48 37.3 0% 0 0% 0 0% 0 0% 0%
20230912 40.27 40.57 37.67 37.76 -5.98% -2.43% 0% 35149 1.3601 111.47 38.7 0% 0 0% 0 0% 0 0% 0%
20230911 39.68 40.7 39.49 40.16 1.16% 0% 0% 25130 1.0093 80 40.16 0% 0 0% 0 0% 0 0% 0%
20230908 38.5 40.66 38.5 39.7 4.06% -0.7% 0% 38252 1.5293 117.2 39.98 0% 0 0% 0 0% 0 0% 0%
20230907 38.37 38.52 37.61 38.15 -1.09% 0.26% 0% 25368 0.9652 70.82 38.05 0% 0 0% 0 0% 0 0% 0%
20230906 39.58 39.88 38.4 38.57 -2.97% -0.95% 0% 25612 0.9974 73.71 38.94 0% 0 0% 0 0% 0 0% 0%
20230905 39.21 40.3 39.1 39.75 1.4% -0.13% 0% 29980 1.1933 87.28 39.8 0% 0 0% 0 0% 0 0% 0%
20230904 37.38 39.98 37.35 39.2 4.87% 0.56% 0% 42520 1.6574 116.59 38.98 0% 0 0% 0 0% 0 0% 0%
20230901 37.23 37.9 36.9 37.38 0.43% -0.37% 0% 25234 0.9468 59.38 37.52 0% 0 0% 0 0% 0 0% 0%
20230831 36.49 37.77 36 37.22 2.65% 0.11% 0% 32274 1.2001 74.61 37.18 0% 0 0% 0 0% 0 0% 0%
20230830 35.76 36.56 35 36.26 3.6% 0.81% 0% 28496 1.0251 63.79 35.97 0% 0 0% 0 0% 0 0% 0%
20230829 32.93 35.41 31.66 35 8.29% 1.63% 0% 50143 1.7268 108.2 34.44 0% 0 0% 0 0% 0 0% 0%
20230828 34.01 35.24 32 32.32 -1.67% -2.86% 0% 42278 1.4067 95.58 33.27 0% 0 0% 0 0% 0 0% 0%
20230825 35.24 35.58 30.8 32.87 -7.28% -0.63% 0% 63260 2.0926 144.36 33.08 0% 0 0% 0 0% 0 0% 0%
20230824 36.41 36.63 35.4 35.45 -2.15% -1.45% 0% 24128 0.8678 65.16 35.97 0% 0 0% 0 0% 0 0% 0%
20230823 36.33 36.76 35.5 36.23 -1.01% 0.11% 0% 31359 1.135 88.1 36.19 0% 0 0% 0 0% 0 0% 0%
20230822 36.72 37.53 35.86 36.6 1.67% -0.11% 0% 46535 1.7049 137.32 36.64 0% 0 0% 0 0% 0 0% 0%
20230821 39.7 39.7 35.84 36 -12.04% -4.41% 0% 89619 3.375 290.97 37.66 0% 0 0% 0 0% 0 0% 0%
20230818 41 41.9 40.8 40.93 -0.58% -0.85% 0% 25675 1.0599 119.48 41.28 0% 0 0% 0 0% 0 0% 0%
20230817 40.11 41.23 38.9 41.17 3.57% 2.46% 0% 29247 1.175 136.15 40.18 0% 0 0% 0 0% 0 0% 0%
20230816 39.87 40.38 38.6 39.75 0.94% -0.18% 0% 19401 0.7725 94 39.82 0% 0 0% 0 0% 0 0% 0%
20230815 39.51 39.75 39 39.38 0.95% 0.2% 0% 14664 0.5763 65.22 39.3 0% 0 0% 0 0% 0 0% 0%
20230814 41.05 41.05 38.55 39.01 -4.97% -1.64% 0% 34106 1.3525 121.55 39.66 0% 0 0% 0 0% 0 0% 0%
20230811 39.99 41.5 39.72 41.05 2.75% 0.61% 0% 22790 0.9299 82.95 40.8 0% 0 0% 0 0% 0 0% 0%
20230810 39.51 40.67 39.51 39.95 0.38% -0.42% 0% 11067 0.444 36.32 40.12 0% 0 0% 0 0% 0 0% 0%
20230809 40.3 40.36 39.68 39.8 -1.63% -0.33% 0% 16838 0.6724 48.33 39.93 0% 0 0% 0 0% 0 0% 0%
20230808 38.94 40.68 38.56 40.46 3.88% 1.38% 0% 22839 0.9115 60.11 39.91 0% 0 0% 0 0% 0 0% 0%
20230807 38.33 39.47 38.33 38.95 0.39% 0.21% 0% 17131 0.6659 44.58 38.87 0% 0 0% 0 0% 0 0% 0%
20230804 38.93 39.65 38.73 38.8 -0.33% -0.89% 0% 21680 0.8488 56.13 39.15 0% 0 0% 0 0% 0 0% 0%
20230803 38.82 39.22 38.23 38.93 0.93% 0.15% 0% 20088 0.7808 52.8 38.87 0% 0 0% 0 0% 0 0% 0%
20230802 39.59 39.8 37.85 38.57 -1.86% -0.03% 0% 36184 1.3961 95.48 38.58 0% 0 0% 0 0% 0 0% 0%
20230801 37.71 42.12 36.95 39.3 3.69% -0.71% 0% 71941 2.8476 208.24 39.58 0% 0 0% 0 0% 0 0% 0%
20230731 38.2 38.21 36.32 37.9 -0.89% 1.64% 0% 37953 1.4152 123.05 37.29 0% 0 0% 0 0% 0 0% 0%
20230728 36.89 38.66 36.27 38.24 3.63% 1.14% 0% 37428 1.4151 130.75 37.81 0% 0 0% 0 0% 0 0% 0%
20230727 38.59 39.16 36.38 36.9 -4.99% -1.78% 0% 55074 2.0693 191.85 37.57 0% 0 0% 0 0% 0 0% 0%
20230726 41.61 41.61 36.38 38.84 -6.66% 0.18% 0% 64363 2.4956 260.28 38.77 0% 0 0% 0 0% 0 0% 0%
20230725 42.65 43.68 41.55 41.61 -2.44% -1.54% 0% 16115 0.6811 88.31 42.26 0% 0 0% 0 0% 0 0% 0%
20230724 43.33 43.99 41.5 42.65 -1.98% -0.4% 0% 19469 0.8337 107.18 42.82 0% 0 0% 0 0% 0 0% 0%
20230721 43.82 43.88 43.31 43.51 -0.23% -0.11% 0% 11165 0.4863 64.15 43.56 0% 0 0% 0 0% 0 0% 0%
20230720 43.6 44.09 43 43.61 0.37% 0.16% 0% 13724 0.5976 73.65 43.54 0% 0 0% 0 0% 0 0% 0%
20230719 43 44.26 43 43.45 -1.36% -0.32% 0% 9832 0.4286 48.95 43.59 0% 0 0% 0 0% 0 0% 0%
20230718 44.5 45.19 43.9 44.05 -0.63% -0.63% 0% 14862 0.6588 70.6 44.33 0% 0 0% 0 0% 0 0% 0%
20230717 43.71 44.42 42.71 44.33 0.75% 1.3% 0% 16584 0.7257 72.83 43.76 0% 0 0% 0 0% 0 0% 0%
20230714 43.44 45.41 43 44 2.54% -0.74% 0% 30546 1.3541 116.04 44.33 0% 0 0% 0 0% 0 0% 0%
20230713 43.31 43.41 42.31 42.91 -1.06% 0.21% 0% 20234 0.8664 72.06 42.82 0% 0 0% 0 0% 0 0% 0%
20230712 43.18 43.75 42.3 43.37 0.46% 0.18% 0% 14143 0.6122 45.82 43.29 0% 0 0% 0 0% 0 0% 0%
20230711 43.49 44.95 42.82 43.17 -0.18% -0.87% 0% 17173 0.7479 58.12 43.55 0% 0 0% 0 0% 0 0% 0%
20230710 43.82 44.19 43.2 43.25 -1.66% -0.78% 0% 14477 0.6311 45.59 43.59 0% 0 0% 0 0% 0 0% 0%
20230707 44.63 44.88 43.46 43.98 -2.27% -0.16% 0% 23117 1.0184 69.09 44.05 0% 0 0% 0 0% 0 0% 0%
20230706 46.43 46.43 44.41 45 -2.39% -0.38% 0% 27152 1.2264 82.49 45.17 0% 0 0% 0 0% 0 0% 0%
20230705 46.2 46.7 45.4 46.1 -0.22% 0.2% 0% 21830 1.0043 62.81 46.01 0% 0 0% 0 0% 0 0% 0%
20230704 46.1 46.54 45.19 46.2 0.52% 0.72% 0% 28306 1.2983 85.58 45.87 0% 0 0% 0 0% 0 0% 0%
20230703 43.96 46.99 42.8 45.96 3.65% 1.17% 0% 53344 2.4236 163.89 45.43 0% 0 0% 0 0% 0 0% 0%
20230630 42.72 44.9 41.77 44.34 4.3% 1.44% 0% 38504 1.6829 121.31 43.71 0% 0 0% 0 0% 0 0% 0%
20230629 44.29 44.44 41.94 42.51 -0.84% -0.72% 0% 27608 1.1822 91.35 42.82 0% 0 0% 0 0% 0 0% 0%
20230628 42.88 43.35 41.21 42.87 0.16% 1.52% 0% 25564 1.0796 86.62 42.23 0% 0 0% 0 0% 0 0% 0%
20230627 43.44 44.15 42.55 42.8 -1.15% -0.7% 0% 22221 0.9577 78.05 43.1 0% 0 0% 0 0% 0 0% 0%
20230626 44.29 45.6 42.9 43.3 -1.79% -1.39% 0% 34470 1.5136 126.67 43.91 0% 0 0% 0 0% 0 0% 0%
20230621 42.99 45.5 42.86 44.09 2.08% -0.11% 0% 42989 1.8974 169.98 44.14 0% 0 0% 0 0% 0 0% 0%
20230620 40.53 43.5 40.28 43.19 5.96% 2.35% 0% 39131 1.6514 163.72 42.2 0% 0 0% 0 0% 0 0% 0%
20230619 41.45 42.01 40.67 40.76 -1.69% -1.21% 0% 20921 0.8633 94.05 41.26 0% 0 0% 0 0% 0 0% 0%
20230616 41.5 42.21 41.3 41.46 -0.05% -0.67% 0% 21978 0.9174 99.05 41.74 0% 0 0% 0 0% 0 0% 0%
20230615 42.65 43.1 41.31 41.48 -2.97% -1.19% 0% 35954 1.5092 154.05 41.98 0% 0 0% 0 0% 0 0% 0%
20230614 42.55 43.12 42.43 42.75 -0.14% 0.12% 0% 18423 0.7866 79.04 42.7 0% 0 0% 0 0% 0 0% 0%
20230613 43 43.57 42 42.81 -0.67% -0.14% 0% 17382 0.7451 68.09 42.87 0% 0 0% 0 0% 0 0% 0%
20230612 43.82 43.97 42.38 43.1 -0.21% 0.09% 0% 20999 0.9043 76.34 43.06 0% 0 0% 0 0% 0 0% 0%
20230609 43.08 43.62 42.83 43.19 -0.25% 0.07% 0% 15601 0.6734 50.57 43.16 0% 0 0% 0 0% 0 0% 0%
20230608 44.1 44.25 43.1 43.3 -0.73% -0.57% 0% 17180 0.7482 51.92 43.55 0% 0 0% 0 0% 0 0% 0%
20230607 43 44.44 42.81 43.62 0.88% 0.07% 0% 19453 0.8479 54.43 43.59 0% 0 0% 0 0% 0 0% 0%
20230606 43 43.98 42.7 43.24 0.02% -0.12% 0% 17915 0.7755 45.93 43.29 0% 0 0% 0 0% 0 0% 0%
20230605 42.82 43.83 42.43 43.23 1.22% 0.37% 0% 22415 0.9654 50.77 43.07 0% 0 0% 0 0% 0 0% 0%
20230602 44.3 44.3 42.69 42.71 -3% -1.07% 0% 34017 1.4686 67.29 43.17 0% 0 0% 0 0% 0 0% 0%
20230601 45.62 46.29 44.02 44.03 -3.55% -1.81% 0% 37355 1.6749 71.38 44.84 0% 0 0% 0 0% 0 0% 0%
20230531 45.15 47.48 44.52 45.65 1.17% 0.11% 0% 38741 1.7664 74.31 45.6 0% 0 0% 0 0% 0 0% 0%
20230530 44.77 45.6 43.8 45.12 0.94% 0.89% 0% 36850 1.6481 66.69 44.72 0% 0 0% 0 0% 0 0% 0%
20230529 42.51 46.3 42.51 44.7 4.37% 0.34% 0% 52988 2.3607 93.18 44.55 0% 0 0% 0 0% 0 0% 0%
20230526 42.88 44.53 42.36 42.83 -0.16% -0.81% 0% 40215 1.7365 67.51 43.18 0% 0 0% 0 0% 0 0% 0%
20230525 43.39 44.6 41.81 42.9 -2.32% 0.14% 0% 43265 1.8533 71.27 42.84 0% 0 0% 0 0% 0 0% 0%
20230524 44.03 44.8 42.32 43.92 -1.3% 0.8% 0% 48355 2.107 82.99 43.57 0% 0 0% 0 0% 0 0% 0%
20230523 45.88 47.17 44.21 44.5 -4.44% -2.52% 0% 63460 2.8971 115.74 45.65 0% 0 0% 0 0% 0 0% 0%
20230522 42 47.53 41.25 46.57 10.88% 3.4% 0% 83292 3.7518 154.56 45.04 0% 0 0% 0 0% 0 0% 0%
20230519 40.62 43.2 39.1 42 4.43% 1.25% 0% 65214 2.7053 117.67 41.48 0% 0 0% 0 0% 0 0% 0%
20230518 39.75 40.3 38.95 40.22 0.6% 1.03% 0% 50371 2.0055 87.55 39.81 0% 0 0% 0 0% 0 0% 0%
20230517 37.5 41.88 37.2 39.98 4.8% 1.01% 0% 77667 3.0741 130.34 39.58 0% 0 0% 0 0% 0 0% 0%
20230516 37.21 39.5 37.21 38.15 2.69% -0.75% 0% 59476 2.2865 95.84 38.44 0% 0 0% 0 0% 0 0% 0%
20230515 39.68 39.98 36.01 37.15 -2.06% -1.07% 0% 73818 2.772 108.66 37.55 0% 0 0% 0 0% 0 0% 0%
20230510 36.18 38.2 36.01 37.95 3.6% 1.52% 0% 54547 2.0387 72.62 37.38 0% 0 0% 0 0% 0 0% 0%
20230509 37 37.69 36.46 36.63 -1.9% -0.7% 0% 35233 1.2999 41.12 36.89 0% 0 0% 0 0% 0 0% 0%
20230508 38.8 38.8 37 37.34 -1.53% -0.67% 0% 47754 1.7949 48.89 37.59 0% 0 0% 0 0% 0 0% 0%
20230505 38.07 39.7 37.5 37.92 -1.53% -1.4% 0% 56176 2.1606 51.34 38.46 0% 0 0% 0 0% 0 0% 0%
20230504 39.87 40.5 36.07 38.51 -2.16% 0.08% 0% 64176 2.4695 55.64 38.48 0% 0 0% 0 0% 0 0% 0%
20230428 38.92 40 38.18 39.36 0.31% 0.64% 0% 67149 2.6265 56.77 39.11 0% 0 0% 0 0% 0 0% 0%
20230427 38.34 40.8 38.34 39.24 -1.16% -0.81% 0% 68640 2.7151 60.43 39.56 0% 0 0% 0 0% 0 0% 0%
20230426 38.75 40.14 37.62 39.7 1.35% 0.94% 0% 84969 3.3415 76.24 39.33 0% 0 0% 0 0% 0 0% 0%
20230425 40.13 40.39 37.8 39.17 -3.52% 0.8% 0% 100384 3.9007 89.38 38.86 0% 0 0% 0 0% 0 0% 0%
20230424 41.4 42.8 39.24 40.6 -1.81% 0.02% 0% 117571 4.7718 108.78 40.59 0% 0 0% 0 0% 0 0% 0%
20230421 38.33 44.88 38.33 41.35 5.75% -0.41% 0% 145930 6.0594 149.92 41.52 0% 0 0% 0 0% 0 0% 0%
20230420 38 40.84 36.88 39.1 3.71% 0.44% 0% 163681 6.3718 177.36 38.93 0% 0 0% 0 0% 0 0% 0%
20230419 34 37.7 34 37.7 19.99% 3.15% 0% 195335 7.1387 225.18 36.55 0% 0 0% 0 0% 0 0% 0%
20230418 33.51 33.7 30.4 31.42 -7.97% -0.19% 0% 141691 4.4598 167.62 31.48 0% 0 0% 0 0% 0 0% 0%
20230417 30.05 34.79 30.01 34.14 14.76% 5.27% 0% 134480 4.361 173.67 32.43 0% 0 0% 0 0% 0 0% 0%
20230414 29.85 30.55 29.5 29.75 -1.78% -0.37% 0% 42999 1.2839 54.52 29.86 0% 0 0% 0 0% 0 0% 0%
20230413 30.2 30.79 29.71 30.29 -0.75% 0.4% 0% 52794 1.5929 61.54 30.17 0% 0 0% 0 0% 0 0% 0%
20230412 31.73 31.95 29.61 30.52 -3.78% -0.16% 0% 102569 3.1357 114.35 30.57 0% 0 0% 0 0% 0 0% 0%
20230411 29 31.9 28.21 31.72 14.31% 6.23% 0% 137316 4.1 146.13 29.86 0% 0 0% 0 0% 0 0% 0%
20230410 27.67 28.31 27.14 27.75 0.11% 0.69% 0% 47659 1.3137 47.83 27.56 0% 0 0% 0 0% 0 0% 0%
20230407 28.06 28.87 27.58 27.72 -1.18% -1.56% 0% 55297 1.5569 54.41 28.16 0% 0 0% 0 0% 0 0% 0%
20230406 29.51 30.2 28 28.05 -4.92% -2.43% 0% 73769 2.121 68.69 28.75 0% 0 0% 0 0% 0 0% 0%
20230404 30.41 30.54 29.23 29.5 -3.85% -0.64% 0% 69097 2.0518 62.8 29.69 0% 0 0% 0 0% 0 0% 0%
20230403 28.87 31.6 28.87 30.68 3.65% 0.85% 0% 97188 2.9567 86.52 30.42 0% 0 0% 0 0% 0 0% 0%
20230331 29.66 29.96 28.51 29.6 -0.6% 1.34% 0% 95969 2.8035 81.64 29.21 0% 0 0% 0 0% 0 0% 0%
20230330 27.69 30.88 27.56 29.78 4.9% 2.44% 0% 123922 3.6025 98.48 29.07 0% 0 0% 0 0% 0 0% 0%
20230329 27.96 28.75 26.7 28.39 1.72% 2.57% 0% 113562 3.1432 84.33 27.68 0% 0 0% 0 0% 0 0% 0%
20230328 28.78 30.17 27.78 27.91 -2.92% -3.12% 0% 130921 3.7718 102.61 28.81 0% 0 0% 0 0% 0 0% 0%
20230327 27.91 29.5 25.66 28.75 2.5% 3.12% 0% 126769 3.534 97.84 27.88 0% 0 0% 0 0% 0 0% 0%
20230324 27.91 29.39 26.85 28.05 0.61% -0.78% 0% 86951 2.4582 70.01 28.27 0% 0 0% 0 0% 0 0% 0%
20230323 29.44 29.83 27.35 27.88 -5.3% -1.24% 0% 134023 3.7837 106.42 28.23 0% 0 0% 0 0% 0 0% 0%
20230322 31.79 32.39 29.01 29.44 -6.84% -3.03% 0% 128414 3.8985 108.04 30.36 0% 0 0% 0 0% 0 0% 0%
20230321 31.5 33.2 30.67 31.6 1.61% -1.47% 0% 108196 3.4697 94.41 32.07 0% 0 0% 0 0% 0 0% 0%
20230320 31.85 32 30.34 31.1 -4.6% -0.29% 0% 95280 2.9717 80.06 31.19 0% 0 0% 0 0% 0 0% 0%
20230317 33.01 34.77 31 32.6 0.28% -0.7% 0% 146263 4.8023 130.26 32.83 0% 0 0% 0 0% 0 0% 0%
20230316 29.6 32.51 27.71 32.51 20.01% 6.84% 0% 135975 4.1377 125.36 30.43 0% 0 0% 0 0% 0 0% 0%
20230315 26.79 27.9 26.23 27.09 -2.27% -0.48% 0% 96501 2.6268 83.12 27.22 0% 0 0% 0 0% 0 0% 0%
20230314 27.02 28 25.77 27.72 4.45% 2.55% 0% 115861 3.1315 101.74 27.03 0% 0 0% 0 0% 0 0% 0%
20230313 26.32 27.23 25.62 26.54 -0.15% -0.19% 0% 94422 2.5107 81.57 26.59 0% 0 0% 0 0% 0 0% 0%
20230310 26.43 27.13 25.79 26.58 -2.21% 0.68% 0% 122422 3.232 102.77 26.4 0% 0 0% 0 0% 0 0% 0%
20230309 28.32 28.66 26.15 27.18 -2.93% 0.59% 0% 147420 3.9837 131.99 27.02 0% 0 0% 0 0% 0 0% 0%
20230308 24.98 28.68 23.74 28 12.13% 8.78% 0% 180224 4.6396 163.59 25.74 0% 0 0% 0 0% 0 0% 0%
20230307 21.94 25.52 21.7 24.97 14.02% 3.52% 0% 161996 3.9078 148.91 24.12 0% 0 0% 0 0% 0 0% 0%
20230306 19.82 22.4 19.82 21.9 10.94% 3.4% 0% 136014 2.8802 120.59 21.18 0% 0 0% 0 0% 0 0% 0%
20230303 20.06 20.18 19.5 19.74 -0.05% -0.9% 0% 59899 1.1934 53.64 19.92 0% 0 0% 0 0% 0 0% 0%
20230302 20.76 21.35 19.5 19.75 -3.75% -2.66% 0% 143483 2.9107 131.27 20.29 0% 0 0% 0 0% 0 0% 0%
20230301 20.11 20.61 19.78 20.52 1.99% 1.13% 0% 89826 1.8229 87.92 20.29 0% 0 0% 0 0% 0 0% 0%
20230228 19.04 20.28 18.76 20.12 2.55% 2.08% 0% 160390 3.1616 147.16 19.71 0% 0 0% 0 0% 0 0% 0%
20230227 17.62 20.11 17.37 19.62 12.69% 3.97% 0% 170384 3.2157 160.86 18.87 0% 0 0% 0 0% 0 0% 0%
20230224 16.51 17.55 16.37 17.41 2.41% 1.75% 0% 117840 2.0165 98.38 17.11 0% 0 0% 0 0% 0 0% 0%
20230223 17.13 17.38 16.64 17 3.22% 0.24% 0% 128182 2.1745 107.11 16.96 0% 0 0% 0 0% 0 0% 0%
20230222 15.11 17.18 15.11 16.47 7.86% 2.3% 0% 154280 2.484 135.58 16.1 0% 0 0% 0 0% 0 0% 0%
20230221 15 15.99 15 15.27 6.26% -1.36% 0% 101393 1.5696 97.7 15.48 0% 0 0% 0 0% 0 0% 0%
20230220 15.12 15.19 13.8 14.37 -2.64% -0.35% 0% 87191 1.2571 84.9 14.42 0% 0 0% 0 0% 0 0% 0%
20230217 14.91 15.11 14.66 14.76 -0.94% -1.07% 0% 75119 1.1207 79.86 14.92 0% 0 0% 0 0% 0 0% 0%
20230216 16.11 16.23 14.69 14.9 -5.16% -2.61% 0% 95846 1.4661 108.08 15.3 0% 0 0% 0 0% 0 0% 0%
20230215 14.87 16.19 14.47 15.71 6.44% 1.42% 0% 166163 2.5744 204.25 15.49 0% 0 0% 0 0% 0 0% 0%
20230214 15.11 15.32 14.65 14.76 -2.12% -0.94% 0% 112292 1.6726 157.03 14.9 0% 0 0% 0 0% 0 0% 0%
20230213 14.31 16 14.31 15.08 9.67% -0.07% 0% 247030 3.7286 384.19 15.09 0% 0 0% 0 0% 0 0% 0%
20230210 12.8 13.83 12.78 13.75 7.25% 2.31% 0% 136937 1.8398 268.07 13.44 0% 0 0% 0 0% 0 0% 0%
20230209 12.65 12.91 12.64 12.82 0.79% 0.16% 0% 20456 0.2619 50.45 12.8 0% 0 0% 0 0% 0 0% 0%
20230208 12.85 12.88 12.63 12.72 -1.01% -0.39% 0% 19925 0.2544 50.15 12.77 0% 0 0% 0 0% 0 0% 0%
20230207 12.86 12.94 12.7 12.85 -0.23% 0.47% 0% 23239 0.2973 60.42 12.79 0% 0 0% 0 0% 0 0% 0%
20230206 12.85 12.92 12.72 12.88 0.16% 0.31% 0% 34297 0.4404 91.74 12.84 0% 0 0% 0 0% 0 0% 0%
20230203 12.81 13.09 12.73 12.86 0.55% -0.16% 0% 45078 0.5808 127.69 12.88 0% 0 0% 0 0% 0 0% 0%
20230202 12.68 12.85 12.54 12.79 0.87% 0.47% 0% 36439 0.4639 114.76 12.73 0% 0 0% 0 0% 0 0% 0%
20230201 12.35 12.74 12.32 12.68 2.34% 0.56% 0% 49074 0.6188 163.39 12.61 0% 0 0% 0 0% 0 0% 0%
20230131 12.58 12.68 12.19 12.39 -2.44% 0.24% 0% 58925 0.7281 219.73 12.36 0% 0 0% 0 0% 0 0% 0%
20230130 12.04 12.82 11.97 12.7 6.72% 1.52% 0% 70330 0.8795 319.19 12.51 0% 0 0% 0 0% 0 0% 0%
20230120 11.7 11.91 11.67 11.9 1.71% 0.68% 0% 15542 0.1837 87.66 11.82 0% 0 0% 0 0% 0 0% 0%
20230119 11.53 11.73 11.51 11.7 1.12% 0.26% 0% 13701 0.1599 50.86 11.67 0% 0 0% 0 0% 0 0% 0%
20230118 11.55 11.62 11.47 11.57 0.61% -0.09% 0% 11279 0.1306 51.59 11.58 0% 0 0% 0 0% 0 0% 0%
20230117 11.76 11.76 11.45 11.5 -1.12% -0.43% 0% 17554 0.2027 76.73 11.55 0% 0 0% 0 0% 0 0% 0%
20230116 11.47 11.72 11.41 11.63 1.39% -0.17% 0% 20205 0.2354 86.47 11.65 0% 0 0% 0 0% 0 0% 0%
20230113 11.4 11.5 11.36 11.47 0.97% 0.26% 0% 13335 0.1525 56.91 11.44 0% 0 0% 0 0% 0 0% 0%
20230112 11.53 11.57 11.3 11.36 -1.39% -0.26% 0% 22334 0.2544 91.22 11.39 0% 0 0% 0 0% 0 0% 0%
20230111 11.74 11.74 11.52 11.52 -1.62% -0.69% 0% 14146 0.1641 57.25 11.6 0% 0 0% 0 0% 0 0% 0%
20230110 11.84 11.84 11.67 11.71 -1.18% -0.09% 0% 16003 0.1876 59.8 11.72 0% 0 0% 0 0% 0 0% 0%
20230109 11.73 11.87 11.68 11.85 1.2% 0.59% 0% 21385 0.2519 78.83 11.78 0% 0 0% 0 0% 0 0% 0%
20230106 12.05 12.05 11.64 11.71 -2.74% -0.93% 0% 38256 0.4523 142.77 11.82 0% 0 0% 0 0% 0 0% 0%
20230105 12.14 12.18 11.9 12.04 -0.91% 0.33% 0% 26475 0.3178 107.02 12 0% 0 0% 0 0% 0 0% 0%
20230104 12.2 12.28 12.1 12.15 -0.08% -0.33% 0% 19530 0.2381 82.65 12.19 0% 0 0% 0 0% 0 0% 0%
20230103 12 12.18 11.88 12.16 1% 1% 0% 23570 0.2838 95.59 12.04 0% 0 0% 0 0% 0 0% 0%
20221230 12.08 12.09 11.81 12.04 1.09% 0.67% 0% 16691 0.1996 52.03 11.96 0% 0 0% 0 0% 0 0% 0%
20221229 12.31 12.31 11.9 11.91 -1.89% -1.33% 0% 22182 0.2677 87.28 12.07 0% 0 0% 0 0% 0 0% 0%
20221228 12.45 12.59 12.02 12.14 -4.11% -1.22% 0% 28800 0.3539 107.44 12.29 0% 0 0% 0 0% 0 0% 0%
20221227 12.18 12.67 11.93 12.66 4.11% 2.34% 0% 35080 0.4341 135.99 12.37 0% 0 0% 0 0% 0 0% 0%
20221226 12 12.36 11.97 12.16 2.53% -0.08% 0% 19851 0.2416 78.1 12.17 0% 0 0% 0 0% 0 0% 0%
20221223 12.16 12.16 11.8 11.86 -1.17% -1% 0% 18879 0.2261 72.83 11.98 0% 0 0% 0 0% 0 0% 0%
20221222 12.03 12.34 11.93 12 0.59% -1.23% 0% 20979 0.2549 81.75 12.15 0% 0 0% 0 0% 0 0% 0%
20221221 11.88 12.1 11.85 11.93 0.08% -0.33% 0% 19199 0.2298 72.04 11.97 0% 0 0% 0 0% 0 0% 0%
20221220 12.36 12.45 11.89 11.92 -3.17% -0.75% 0% 26718 0.321 95.23 12.01 0% 0 0% 0 0% 0 0% 0%
20221219 12.67 12.7 12.23 12.31 -2.3% -0.65% 0% 21728 0.2693 72.19 12.39 0% 0 0% 0 0% 0 0% 0%
20221216 12.72 12.76 12.36 12.6 -1.02% 0% 0% 24159 0.3043 72.85 12.6 0% 0 0% 0 0% 0 0% 0%
20221215 12.91 13.07 12.6 12.73 -0.31% -1.01% 0% 37915 0.4877 109.73 12.86 0% 0 0% 0 0% 0 0% 0%
20221214 12.68 12.81 12.55 12.77 0.08% 0.71% 0% 19798 0.2511 50.36 12.68 0% 0 0% 0 0% 0 0% 0%
20221213 12.59 12.8 12.36 12.76 2.33% 0.47% 0% 26003 0.3302 75.7 12.7 0% 0 0% 0 0% 0 0% 0%
20221212 12.57 12.69 12.38 12.47 -0.8% -0.16% 0% 19809 0.2474 57.78 12.49 0% 0 0% 0 0% 0 0% 0%
20221209 12.7 12.78 12.43 12.57 -1.18% 0% 0% 18125 0.2278 54.14 12.57 0% 0 0% 0 0% 0 0% 0%
20221208 12.85 12.85 12.56 12.72 -0.39% 0% 0% 25871 0.3291 79.12 12.72 0% 0 0% 0 0% 0 0% 0%
20221207 12.71 12.94 12.58 12.77 0.39% 0.39% 0% 32444 0.4128 101.4 12.72 0% 0 0% 0 0% 0 0% 0%
20221206 12.83 13.17 12.63 12.72 -0.7% -1.24% 0% 52189 0.6721 165.85 12.88 0% 0 0% 0 0% 0 0% 0%
20221205 12.42 12.94 12.42 12.81 2.23% 0.39% 0% 54453 0.6948 184.31 12.76 0% 0 0% 0 0% 0 0% 0%
20221202 12.35 12.62 12.26 12.53 2.04% 0.4% 0% 44736 0.5583 169.45 12.48 0% 0 0% 0 0% 0 0% 0%
20221201 12.12 12.34 12.12 12.28 1.82% 0% 0% 35103 0.4309 141.44 12.28 0% 0 0% 0 0% 0 0% 0%
20221130 12.1 12.25 11.98 12.06 0.25% -0.58% 0% 18488 0.2243 78.16 12.13 0% 0 0% 0 0% 0 0% 0%
20221129 11.73 12.05 11.72 12.03 2.56% 0.5% 0% 21122 0.2529 87.01 11.97 0% 0 0% 0 0% 0 0% 0%
20221128 11.7 11.79 11.48 11.73 0.26% 0.43% 0% 14898 0.174 58.66 11.68 0% 0 0% 0 0% 0 0% 0%
20221125 11.9 12.01 11.7 11.7 -1.68% -0.85% 0% 15410 0.1819 58.79 11.8 0% 0 0% 0 0% 0 0% 0%
20221124 11.68 12.05 11.66 11.9 1.88% -0.08% 0% 19653 0.234 73.09 11.91 0% 0 0% 0 0% 0 0% 0%
20221123 12.1 12.11 11.59 11.68 -3.23% -0.6% 0% 31478 0.3698 112.28 11.75 0% 0 0% 0 0% 0 0% 0%
20221122 12.04 12.28 11.98 12.07 0.25% -0.82% 0% 31759 0.3864 125.98 12.17 0% 0 0% 0 0% 0 0% 0%
20221121 12 12.07 11.82 12.04 0.33% 0.75% 0% 17213 0.2057 71.5 11.95 0% 0 0% 0 0% 0 0% 0%
20221118 12.28 12.3 12 12 -2.04% -1.15% 0% 25534 0.3099 106.31 12.14 0% 0 0% 0 0% 0 0% 0%
20221117 12.12 12.29 12.08 12.25 0.74% 0.25% 0% 20157 0.2464 84.43 12.22 0% 0 0% 0 0% 0 0% 0%
20221116 12.1 12.31 12.06 12.16 0.33% -0.16% 0% 19121 0.2329 79.52 12.18 0% 0 0% 0 0% 0 0% 0%
20221115 11.9 12.12 11.89 12.12 1.25% 0.83% 0% 20004 0.2404 79.14 12.02 0% 0 0% 0 0% 0 0% 0%
20221114 12.08 12.25 11.88 11.97 -0.91% -0.5% 0% 24869 0.2991 94.2 12.03 0% 0 0% 0 0% 0 0% 0%
20221111 12.15 12.35 12.07 12.08 -0.49% -0.98% 0% 22762 0.2776 83.66 12.2 0% 0 0% 0 0% 0 0% 0%
20221110 11.93 12.25 11.88 12.14 1.59% 0.17% 0% 26038 0.3157 87.74 12.12 0% 0 0% 0 0% 0 0% 0%
20221109 12.05 12.05 11.91 11.95 -0.33% -0.33% 0% 14091 0.1689 42.48 11.99 0% 0 0% 0 0% 0 0% 0%
20221108 12.19 12.19 11.91 11.99 -1.15% 0% 0% 17352 0.2081 48.42 11.99 0% 0 0% 0 0% 0 0% 0%
20221107 11.96 12.2 11.96 12.13 0.58% 0.17% 0% 21446 0.2598 58.27 12.11 0% 0 0% 0 0% 0 0% 0%
20221104 12 12.07 11.95 12.06 0.67% 0.33% 0% 25638 0.3082 67.73 12.02 0% 0 0% 0 0% 0 0% 0%
20221103 11.86 12.06 11.82 11.98 0.08% 0.34% 0% 21636 0.2583 55.76 11.94 0% 0 0% 0 0% 0 0% 0%
20221102 11.9 12.1 11.83 11.97 0.17% 0% 0% 29568 0.3539 76.5 11.97 0% 0 0% 0 0% 0 0% 0%
20221101 11.59 12 11.59 11.95 3.11% 0.76% 0% 36269 0.43 94.11 11.86 0% 0 0% 0 0% 0 0% 0%
20221031 11.18 11.69 11.17 11.59 4.51% 0.35% 0% 37683 0.4354 97.47 11.55 0% 0 0% 0 0% 0 0% 0%
20221028 11.56 11.83 11.09 11.09 -4.89% -3.73% 0% 47712 0.5495 122.84 11.52 0% 0 0% 0 0% 0 0% 0%
20221027 11.57 11.75 11.45 11.66 1.57% 0.34% 0% 57073 0.663 151.28 11.62 0% 0 0% 0 0% 0 0% 0%
20221026 11.41 11.5 11.23 11.48 0.53% 0.7% 0% 36402 0.4151 90.83 11.4 0% 0 0% 0 0% 0 0% 0%
20221025 11.37 11.46 10.87 11.42 1.96% 1.96% 0% 28383 0.3178 64.42 11.2 0% 0 0% 0 0% 0 0% 0%
20221024 11.37 11.63 11.19 11.2 -2.01% -2.18% 0% 29016 0.3321 70.88 11.45 0% 0 0% 0 0% 0 0% 0%
20221021 11.33 11.78 11.15 11.43 0.97% -0.26% 0% 35053 0.4016 89.28 11.46 0% 0 0% 0 0% 0 0% 0%
20221020 11.41 11.6 11.28 11.32 -1.22% -0.53% 0% 21792 0.248 58.28 11.38 0% 0 0% 0 0% 0 0% 0%
20221019 11.72 11.86 11.46 11.46 -2.8% -0.95% 0% 24133 0.2792 66.02 11.57 0% 0 0% 0 0% 0 0% 0%
20221018 11.89 12 11.74 11.79 -1.75% -0.42% 0% 24647 0.2919 69.46 11.84 0% 0 0% 0 0% 0 0% 0%
20221017 11.7 12.12 11.57 12 2.04% 0.42% 0% 33485 0.4002 97.5 11.95 0% 0 0% 0 0% 0 0% 0%
20220720 12.66 12.77 12.57 12.74 0.87% 0.31% 0% 24268 0.3081 72.72 12.7 0% 0 0% 0 0% 0 0% 0%
20220719 12.6 12.67 12.45 12.63 0.88% 0.16% 0% 23290 0.2936 66.28 12.61 0% 0 0% 0 0% 0 0% 0%
20220718 12.21 12.55 12.21 12.52 2.29% 0.32% 0% 31635 0.3947 78.45 12.48 0% 0 0% 0 0% 0 0% 0%
20220715 12.56 12.59 12.12 12.24 -2.55% -0.49% 0% 34363 0.4225 75.07 12.3 0% 0 0% 0 0% 0 0% 0%
20220714 12.41 12.66 12.37 12.56 0.48% 0.32% 0% 28352 0.355 54.43 12.52 0% 0 0% 0 0% 0 0% 0%
20220713 12.35 12.6 12.26 12.5 0.89% 0.32% 0% 27623 0.3443 51.65 12.46 0% 0 0% 0 0% 0 0% 0%
20220712 12.85 12.96 12.3 12.39 -3.88% -0.88% 0% 43939 0.5491 78.79 12.5 0% 0 0% 0 0% 0 0% 0%
20220711 12.95 13.15 12.73 12.89 -0.46% -0.31% 0% 34467 0.4456 63.1 12.93 0% 0 0% 0 0% 0 0% 0%
20220708 12.86 13.13 12.82 12.95 0.86% -0.23% 0% 34163 0.4435 60.9 12.98 0% 0 0% 0 0% 0 0% 0%
20220707 13.01 13.05 12.77 12.84 -1% -0.54% 0% 34375 0.4439 60.74 12.91 0% 0 0% 0 0% 0 0% 0%
20220706 13.3 13.38 12.89 12.97 -3.06% -0.61% 0% 41236 0.5382 73.56 13.05 0% 0 0% 0 0% 0 0% 0%
20220705 13.72 13.77 13.15 13.38 -2.48% 0.3% 0% 65985 0.8801 121.36 13.34 0% 0 0% 0 0% 0 0% 0%
20220704 13.46 13.72 13.27 13.72 2.08% 1.55% 0% 73185 0.9886 142.89 13.51 0% 0 0% 0 0% 0 0% 0%
20220701 13.03 13.65 13.02 13.44 3.94% 0.6% 0% 97750 1.3062 199.07 13.36 0% 0 0% 0 0% 0 0% 0%
20220630 13.02 13.09 12.77 12.93 0.08% -0.08% 0% 37521 0.4856 83.04 12.94 0% 0 0% 0 0% 0 0% 0%
20220629 13.25 13.38 12.91 12.92 -2.71% -1.97% 0% 45671 0.6019 99.25 13.18 0% 0 0% 0 0% 0 0% 0%
20220628 13.22 13.35 13.07 13.28 0% 0.15% 0% 44009 0.5836 98.76 13.26 0% 0 0% 0 0% 0 0% 0%
20220627 13.08 13.36 13.08 13.28 1.61% 0.53% 0% 48757 0.644 111.02 13.21 0% 0 0% 0 0% 0 0% 0%
20220624 12.97 13.1 12.91 13.07 0.54% 0.31% 0% 35468 0.4623 82.07 13.03 0% 0 0% 0 0% 0 0% 0%
20220623 13.02 13.08 12.73 13 0.23% 0.62% 0% 34466 0.4452 80.38 12.92 0% 0 0% 0 0% 0 0% 0%
20220622 13.1 13.18 12.87 12.97 -1.22% -0.46% 0% 35464 0.4622 80.77 13.03 0% 0 0% 0 0% 0 0% 0%
20220621 13.15 13.19 12.88 13.13 -0.53% 0.46% 0% 41142 0.5377 89.83 13.07 0% 0 0% 0 0% 0 0% 0%
20220620 13.09 13.21 12.98 13.2 0.84% 0.69% 0% 48112 0.6309 101.17 13.11 0% 0 0% 0 0% 0 0% 0%
20220617 12.95 13.16 12.86 13.09 0.85% 0.85% 0% 45218 0.5871 92.79 12.98 0% 0 0% 0 0% 0 0% 0%
20220616 12.82 13.12 12.79 12.98 1.49% 0% 0% 55244 0.7169 107.54 12.98 0% 0 0% 0 0% 0 0% 0%
20220615 12.78 12.97 12.72 12.79 0.08% -0.39% 0% 38199 0.4905 68.97 12.84 0% 0 0% 0 0% 0 0% 0%
20220614 12.73 12.88 12.34 12.78 -0.85% 1.27% 0% 42211 0.5329 62.68 12.62 0% 0 0% 0 0% 0 0% 0%
20220613 12.75 13.05 12.61 12.89 1.1% 0.23% 0% 39102 0.503 57.2 12.86 0% 0 0% 0 0% 0 0% 0%
20220610 12.64 12.83 12.51 12.75 0.55% 0% 0% 29732 0.3791 41.97 12.75 0% 0 0% 0 0% 0 0% 0%
20220609 13.09 13.3 12.68 12.68 -3.43% -1.78% 0% 49313 0.6366 67.8 12.91 0% 0 0% 0 0% 0 0% 0%
20220608 13.33 13.42 12.9 13.13 -1.65% -0.08% 0% 55962 0.7354 78.77 13.14 0% 0 0% 0 0% 0 0% 0%
20220607 13.72 13.75 13.06 13.35 -2.34% 0.23% 0% 60200 0.8017 83.27 13.32 0% 0 0% 0 0% 0 0% 0%
20220606 13.45 13.71 13.32 13.67 1.33% 0.66% 0% 52717 0.7161 71.43 13.58 0% 0 0% 0 0% 0 0% 0%
20220602 13.95 13.99 13.33 13.71 -1.72% 0.59% 0% 68773 0.9374 91.17 13.63 0% 0 0% 0 0% 0 0% 0%
20220601 14.1 14.2 13.85 13.95 -2.45% -0.36% 0% 83107 1.1637 109.01 14 0% 0 0% 0 0% 0 0% 0%
20220531 13.6 14.49 13.56 14.3 4.92% 0.78% 0% 132568 1.8814 181.59 14.19 0% 0 0% 0 0% 0 0% 0%
20220530 13.82 14.3 13.62 13.63 -1.02% -1.87% 0% 59774 0.8303 85.35 13.89 0% 0 0% 0 0% 0 0% 0%
20220527 13.63 14.16 13.45 13.77 0.73% -0.07% 0% 54118 0.7458 67.56 13.78 0% 0 0% 0 0% 0 0% 0%
20220526 13.9 14.02 13.28 13.67 -1.51% 0.51% 0% 53801 0.7316 65.18 13.6 0% 0 0% 0 0% 0 0% 0%
20220525 13.66 14.05 13.66 13.88 0.87% 0.29% 0% 42428 0.5871 51.77 13.84 0% 0 0% 0 0% 0 0% 0%
20220524 14.4 14.63 13.61 13.76 -5.69% -2.55% 0% 72174 1.019 84.49 14.12 0% 0 0% 0 0% 0 0% 0%
20220523 14.06 14.8 14.06 14.59 2.89% 1.04% 0% 83526 1.2061 98.7 14.44 0% 0 0% 0 0% 0 0% 0%
20220520 14.09 14.5 13.91 14.18 0% -0.14% 0% 69250 0.9835 80.44 14.2 0% 0 0% 0 0% 0 0% 0%
20220519 13.65 14.56 13.55 14.18 2.31% 0% 0% 94281 1.3367 112.11 14.18 0% 0 0% 0 0% 0 0% 0%
20220518 13.72 14.14 13.72 13.86 -1% -0.5% 0% 61246 0.8532 73.43 13.93 0% 0 0% 0 0% 0 0% 0%
20220517 14.16 14.37 13.82 14 -3.38% 0.07% 0% 89268 1.2489 108.71 13.99 0% 0 0% 0 0% 0 0% 0%
20220516 13.9 14.96 13.7 14.49 6.39% 0.14% 0% 147720 2.1382 197.35 14.47 0% 0 0% 0 0% 0 0% 0%
20220513 13.4 13.86 13.4 13.62 1.64% -0.22% 0% 68000 0.9282 96.55 13.65 0% 0 0% 0 0% 0 0% 0%
20220512 13.35 13.75 13.05 13.4 -0.45% -0.15% 0% 63383 0.8504 87.67 13.42 0% 0 0% 0 0% 0 0% 0%
20220511 13.65 13.9 13.4 13.46 -2.46% -1.39% 0% 94678 1.2928 129.07 13.65 0% 0 0% 0 0% 0 0% 0%
20220510 13.15 13.93 12.96 13.8 2.45% 3.45% 0% 88410 1.1794 120.61 13.34 0% 0 0% 0 0% 0 0% 0%
20220509 12.74 13.7 12.67 13.47 6.06% 1.66% 0% 91412 1.2111 114.6 13.25 0% 0 0% 0 0% 0 0% 0%
20220506 12.55 12.95 12.45 12.7 -1.93% -0.24% 0% 52986 0.6747 57.43 12.73 0% 0 0% 0 0% 0 0% 0%
20220505 12.4 13.17 12.19 12.95 5.11% 1.41% 0% 80283 1.025 78.96 12.77 0% 0 0% 0 0% 0 0% 0%
20220429 11.96 12.5 11.96 12.32 4.14% 0.57% 0% 58222 0.713 54.62 12.25 0% 0 0% 0 0% 0 0% 0%
20220428 12.34 12.35 11.72 11.83 -6.04% -1% 0% 50031 0.5978 44.33 11.95 0% 0 0% 0 0% 0 0% 0%
20220427 12.35 12.62 11.59 12.59 1.94% 4.66% 0% 75393 0.9073 64.27 12.03 0% 0 0% 0 0% 0 0% 0%
20220426 12.22 12.94 12.22 12.35 -0.08% -1.83% 0% 79651 1.0018 66.6 12.58 0% 0 0% 0 0% 0 0% 0%
20220425 13.31 13.65 12.34 12.36 -8.51% -5% 0% 87098 1.1328 72.12 13.01 0% 0 0% 0 0% 0 0% 0%
20220422 13.69 14.03 13.45 13.51 -4.46% -1.82% 0% 76294 1.0498 60.68 13.76 0% 0 0% 0 0% 0 0% 0%
20220421 15.05 15.61 13.95 14.14 -8.42% -3.61% 0% 133418 1.9574 108.11 14.67 0% 0 0% 0 0% 0 0% 0%
20220420 14.91 15.94 14.8 15.44 1.58% -0.06% 0% 152960 2.3626 127.95 15.45 0% 0 0% 0 0% 0 0% 0%
20220419 14.99 15.55 14.7 15.2 0.4% 0.73% 0% 124802 1.8832 95.76 15.09 0% 0 0% 0 0% 0 0% 0%
20220418 14.8 15.6 14.79 15.14 1.88% -0.72% 0% 69307 1.0569 49.09 15.25 0% 0 0% 0 0% 0 0% 0%
20220415 15.44 15.95 14.83 14.86 -5.83% -1.85% 0% 74692 1.1305 44.74 15.14 0% 0 0% 0 0% 0 0% 0%
20220414 15.56 16.07 15.11 15.78 1.48% 0.45% 0% 76640 1.2039 43.47 15.71 0% 0 0% 0 0% 0 0% 0%
20220413 16.59 16.89 15.21 15.55 -6.27% -2.69% 0% 111814 1.7867 61.09 15.98 0% 0 0% 0 0% 0 0% 0%
20220412 16.75 17.08 16.13 16.59 -3.99% 0.61% 0% 98392 1.6224 53.52 16.49 0% 0 0% 0 0% 0 0% 0%
20220411 16.22 18.1 16.12 17.28 6.4% 0.52% 0% 159261 2.7373 85.48 17.19 0% 0 0% 0 0% 0 0% 0%
20220408 17.4 17.55 16.1 16.24 -7.62% -1.69% 0% 112870 1.8651 56.61 16.52 0% 0 0% 0 0% 0 0% 0%
20220407 18.8 18.95 17.5 17.58 -7.57% -1.9% 0% 130277 2.335 62.78 17.92 0% 0 0% 0 0% 0 0% 0%
20220401 20.18 21.58 19.6 19.8 0.71% -3.41% 0% 175082 3.5892 94.56 20.5 0% 0 0% 0 0% 0 0% 0%
20220331 19.85 20.93 19.21 19.66 -1.35% -1.85% 0% 188294 3.7719 105.87 20.03 0% 0 0% 0 0% 0 0% 0%
20220330 20.55 20.98 19.47 19.93 -9.98% -0.85% 0% 240566 4.8359 144.53 20.1 0% 0 0% 0 0% 0 0% 0%
20220329 18.05 22.14 17.58 22.14 20% 5.78% 0% 170227 3.5632 116.8 20.93 0% 0 0% 0 0% 0 0% 0%
20220328 17.88 18.66 17 18.45 6.83% 2.61% 0% 154587 2.7795 96.28 17.98 0% 0 0% 0 0% 0 0% 0%
20220325 17.68 18.85 17.12 17.27 -3.2% -4.59% 0% 160580 2.9067 105.82 18.1 0% 0 0% 0 0% 0 0% 0%
20220324 17.8 18.98 17.8 17.84 1.25% -2.67% 0% 184581 3.384 135.1 18.33 0% 0 0% 0 0% 0 0% 0%
20220323 18.85 19.15 17.44 17.62 -10.78% -3.13% 0% 202288 3.6795 165.05 18.19 0% 0 0% 0 0% 0 0% 0%
20220322 20.64 22.33 19.45 19.75 3.29% -5.23% 0% 293047 6.1073 314.61 20.84 0% 0 0% 0 0% 0 0% 0%
20220321 16.15 19.12 16 19.12 20.03% 7.84% 0% 173918 3.0844 213.39 17.73 0% 0 0% 0 0% 0 0% 0%
20220318 15.66 16.12 15.16 15.93 0.57% 1.79% 0% 80788 1.2642 97.61 15.65 0% 0 0% 0 0% 0 0% 0%
20220317 15.66 16.36 15.2 15.84 -0.69% -0.06% 0% 100810 1.5974 127.89 15.85 0% 0 0% 0 0% 0 0% 0%
20220316 15.14 16.14 15.14 15.95 3.24% 1.46% 0% 119809 1.883 159.3 15.72 0% 0 0% 0 0% 0 0% 0%
20220315 14.79 16.97 14.78 15.45 5.46% -2.15% 0% 122565 1.9356 188.33 15.79 0% 0 0% 0 0% 0 0% 0%
20220311 14.63 15.76 14.18 15.61 5.69% 2.29% 0% 89885 1.3719 158.37 15.26 0% 0 0% 0 0% 0 0% 0%
20220310 14.68 15.05 14.6 14.77 0.89% -0.34% 0% 31676 0.4694 60.5 14.82 0% 0 0% 0 0% 0 0% 0%
20220309 14.2 14.97 13.82 14.64 0.62% 1.1% 0% 41993 0.6081 74.79 14.48 0% 0 0% 0 0% 0 0% 0%
20220308 14.96 15.4 14.48 14.55 -5.4% -2.22% 0% 51572 0.7673 89.51 14.88 0% 0 0% 0 0% 0 0% 0%
20220307 16 16.2 14.83 15.38 -1.54% 0.33% 0% 72291 1.1085 131.98 15.33 0% 0 0% 0 0% 0 0% 0%
20220304 14.97 16.6 14.89 15.62 4.34% 0.19% 0% 99660 1.5533 201.49 15.59 0% 0 0% 0 0% 0 0% 0%
20220303 14.66 15.11 14.66 14.97 1.15% 0.54% 0% 51434 0.7658 118.64 14.89 0% 0 0% 0 0% 0 0% 0%
20220302 14.25 15.33 14.2 14.8 3.86% -0.4% 0% 61114 0.9082 149.47 14.86 0% 0 0% 0 0% 0 0% 0%
20220301 13.99 14.37 13.99 14.25 1.5% 0.35% 0% 22867 0.3246 58.57 14.2 0% 0 0% 0 0% 0 0% 0%
20220228 14.29 14.29 13.75 14.04 -0.64% 0.14% 0% 21410 0.3001 55.17 14.02 0% 0 0% 0 0% 0 0% 0%
20220225 13.99 14.47 13.99 14.13 0.78% -0.63% 0% 30249 0.4301 79.78 14.22 0% 0 0% 0 0% 0 0% 0%
20220224 14.48 14.91 13.7 14.02 -4.23% -2.77% 0% 54899 0.7918 149.84 14.42 0% 0 0% 0 0% 0 0% 0%
20220223 15.4 15.81 14.3 14.64 -3.75% -0.88% 0% 71239 1.0523 216.54 14.77 0% 0 0% 0 0% 0 0% 0%
20220222 14.85 15.4 14.78 15.21 1.2% 1% 0% 39481 0.5947 141.21 15.06 0% 0 0% 0 0% 0 0% 0%
20220221 14.56 15.09 14.48 15.03 2.18% 0.6% 0% 30758 0.4595 119.62 14.94 0% 0 0% 0 0% 0 0% 0%
20220218 14.45 14.86 14.38 14.71 0.82% 0.27% 0% 22404 0.3286 86.19 14.67 0% 0 0% 0 0% 0 0% 0%
20220217 14.64 14.9 14.37 14.59 -1.29% 0.07% 0% 27737 0.4044 107.45 14.58 0% 0 0% 0 0% 0 0% 0%
20220216 14.41 14.89 14.28 14.78 2.21% 1.65% 0% 24955 0.3629 97.77 14.54 0% 0 0% 0 0% 0 0% 0%
20220215 14.52 14.64 14.27 14.46 -1.09% 0.42% 0% 17247 0.2483 67.05 14.4 0% 0 0% 0 0% 0 0% 0%
20220214 14.26 14.74 14.02 14.62 1.11% 0.69% 0% 19191 0.2787 72.24 14.52 0% 0 0% 0 0% 0 0% 0%
20220211 14.87 14.87 14.36 14.46 -2.76% -0.69% 0% 25606 0.3727 93.36 14.56 0% 0 0% 0 0% 0 0% 0%
20220210 14.51 14.88 14.35 14.87 2.27% 1.23% 0% 29472 0.4328 107.46 14.69 0% 0 0% 0 0% 0 0% 0%
20220209 14.25 14.78 14.16 14.54 1.75% 0.21% 0% 29195 0.4235 104.87 14.51 0% 0 0% 0 0% 0 0% 0%
20211203 14.78 14.95 14.51 14.81 0.2% 0.2% 0% 15282 0.2259 52.84 14.78 0% 0 0% 0 0% 0 0% 0%
20211202 15.45 15.64 14.77 14.78 -4.58% -2.31% 0% 25520 0.386 87.09 15.13 0% 0 0% 0 0% 0 0% 0%
20211201 15.6 15.6 15.21 15.49 0.13% 0.78% 0% 16445 0.2528 57.52 15.37 0% 0 0% 0 0% 0 0% 0%
20211130 15.26 15.85 15.26 15.47 0.85% -0.39% 0% 21441 0.333 71.67 15.53 0% 0 0% 0 0% 0 0% 0%
20211129 15.53 15.86 15.27 15.34 -1.35% -1.03% 0% 23362 0.3622 75.1 15.5 0% 0 0% 0 0% 0 0% 0%
20211126 16.07 16.12 15.44 15.55 -3.66% -0.77% 0% 22625 0.3546 69.39 15.67 0% 0 0% 0 0% 0 0% 0%
20211125 16.35 16.48 16.03 16.14 -0.49% -0.49% 0% 21985 0.3566 67.07 16.22 0% 0 0% 0 0% 0 0% 0%
20211124 16.65 16.65 15.97 16.22 0.19% 0.31% 0% 22491 0.3637 67.32 16.17 0% 0 0% 0 0% 0 0% 0%
20211123 16.79 16.79 16.13 16.19 -1.34% -0.67% 0% 23612 0.3848 66.47 16.3 0% 0 0% 0 0% 0 0% 0%
20211122 15.74 16.7 15.53 16.41 5.06% 1.11% 0% 37359 0.6063 94.85 16.23 0% 0 0% 0 0% 0 0% 0%
20211119 15.86 16 15.48 15.62 -1.51% -0.26% 0% 22549 0.3532 56.11 15.66 0% 0 0% 0 0% 0 0% 0%
20211118 16.2 16.5 15.8 15.86 -3.29% -1.31% 0% 21583 0.3468 53.9 16.07 0% 0 0% 0 0% 0 0% 0%
20211117 15.72 16.5 15.72 16.4 3.6% 1.05% 0% 28824 0.4679 68.27 16.23 0% 0 0% 0 0% 0 0% 0%
20211116 16.29 16.6 15.73 15.83 -1.37% -1.8% 0% 30591 0.4932 71.44 16.12 0% 0 0% 0 0% 0 0% 0%
20211115 15.54 16.2 15.54 16.05 2.49% 0.38% 0% 38278 0.6119 84.29 15.99 0% 0 0% 0 0% 0 0% 0%
20211112 15.5 16.04 15.45 15.66 0.58% -0.82% 0% 33017 0.5214 67.23 15.79 0% 0 0% 0 0% 0 0% 0%
20211111 16.04 16.09 15.48 15.57 -1.33% -0.45% 0% 28039 0.4385 57.36 15.64 0% 0 0% 0 0% 0 0% 0%
20211110 15.75 16.06 15.55 15.78 0.25% -0.13% 0% 46223 0.7302 92.52 15.8 0% 0 0% 0 0% 0 0% 0%
20211109 14.63 15.98 14.53 15.74 8.1% 2.47% 0% 64118 0.9847 117.69 15.36 0% 0 0% 0 0% 0 0% 0%
20211108 14.55 14.69 14.08 14.56 0.07% 1.32% 0% 34626 0.4976 59.12 14.37 0% 0 0% 0 0% 0 0% 0%
20211105 14.4 14.74 14.26 14.55 0.34% 0.48% 0% 34863 0.5048 54.64 14.48 0% 0 0% 0 0% 0 0% 0%
20211104 13.9 14.58 13.81 14.5 4.24% 1.61% 0% 54659 0.7798 74.19 14.27 0% 0 0% 0 0% 0 0% 0%
20211103 13.91 14.13 13.5 13.91 0.29% 0% 0% 40136 0.5584 52.04 13.91 0% 0 0% 0 0% 0 0% 0%
20211102 13.95 14.3 13.66 13.87 0.8% -0.36% 0% 59537 0.8287 74.31 13.92 0% 0 0% 0 0% 0 0% 0%
20211101 12.95 14.72 12.87 13.76 6.17% -1.01% 0% 82267 1.1436 99.4 13.9 0% 0 0% 0 0% 0 0% 0%
20211029 12.74 13.13 12.61 12.96 2.21% 0.54% 0% 36472 0.4701 40.35 12.89 0% 0 0% 0 0% 0 0% 0%
20211028 13.23 13.46 12.62 12.68 -4.01% -2.24% 0% 53204 0.69 52.59 12.97 0% 0 0% 0 0% 0 0% 0%
20211027 14.78 14.78 12.97 13.21 -13.03% -2.37% 0% 89460 1.2101 88.72 13.53 0% 0 0% 0 0% 0 0% 0%
20211026 15.51 15.98 15.17 15.19 -4.1% -2.69% 0% 65361 1.0202 72.28 15.61 0% 0 0% 0 0% 0 0% 0%
20211025 16.25 17.25 15.75 15.84 -3.83% -1.92% 0% 83588 1.3502 84.06 16.15 0% 0 0% 0 0% 0 0% 0%
20211022 15.48 16.65 15.36 16.47 4.9% 1.6% 0% 108726 1.7626 103.42 16.21 0% 0 0% 0 0% 0 0% 0%
20211021 15.28 15.95 15.15 15.7 2.21% 0.77% 0% 63475 0.9887 62.24 15.58 0% 0 0% 0 0% 0 0% 0%
20211020 16.08 16.55 15.24 15.36 -3.4% -2.1% 0% 60531 0.9498 63.25 15.69 0% 0 0% 0 0% 0 0% 0%
20211019 15.72 16.68 15.41 15.9 0.25% -0.62% 0% 75590 1.2097 84.71 16 0% 0 0% 0 0% 0 0% 0%
20211018 15.02 16.16 14.9 15.86 1.21% 2.59% 0% 81997 1.2677 94.45 15.46 0% 0 0% 0 0% 0 0% 0%
20211015 16.42 17.97 15.5 15.67 -4.8% -6.56% 0% 113246 1.8993 150.2 16.77 0% 0 0% 0 0% 0 0% 0%
20211014 16.33 16.69 16.03 16.46 -1.26% 0.49% 0% 72637 1.19 108.16 16.38 0% 0 0% 0 0% 0 0% 0%
20211013 16.8 16.89 16.03 16.67 -4.8% 0.91% 0% 102993 1.7015 168.79 16.52 0% 0 0% 0 0% 0 0% 0%
20211012 16.88 18.69 16.31 17.51 -0.17% 1.98% 0% 174457 2.9957 347.3 17.17 0% 0 0% 0 0% 0 0% 0%
20211011 14.45 17.54 14.4 17.54 19.97% 3.48% 0% 136660 2.3165 375.85 16.95 0% 0 0% 0 0% 0 0% 0%
20211008 13.85 14.96 13.7 14.62 6.87% 0.48% 0% 43905 0.6388 136.35 14.55 0% 0 0% 0 0% 0 0% 0%
20210930 13.58 13.92 13.58 13.68 0.74% -0.36% 0% 10566 0.1451 33.47 13.73 0% 0 0% 0 0% 0 0% 0%
20210929 13.95 14.19 13.57 13.58 -3.48% -2.23% 0% 18063 0.2509 54.38 13.89 0% 0 0% 0 0% 0 0% 0%
20210928 14.5 14.5 14 14.07 -3.76% -0.35% 0% 25749 0.3636 76.53 14.12 0% 0 0% 0 0% 0 0% 0%
20210927 14.19 14.96 14.11 14.62 2.81% 0.55% 0% 34927 0.5078 103.12 14.54 0% 0 0% 0 0% 0 0% 0%
20210924 14.31 14.53 14.1 14.22 -1.46% 0.07% 0% 19260 0.2737 52.65 14.21 0% 0 0% 0 0% 0 0% 0%
20210923 14.12 14.6 14.11 14.43 2.2% 0.28% 0% 20816 0.2995 51.16 14.39 0% 0 0% 0 0% 0 0% 0%
20210922 14.2 14.45 14.09 14.12 -2.28% -0.35% 0% 17094 0.2422 40.89 14.17 0% 0 0% 0 0% 0 0% 0%
20210917 14.79 14.8 14.35 14.45 -3.28% -0.14% 0% 31514 0.4559 73.27 14.47 0% 0 0% 0 0% 0 0% 0%
20210916 14.32 15.36 14.32 14.94 3.89% 0.07% 0% 50522 0.7542 126.87 14.93 0% 0 0% 0 0% 0 0% 0%
20210915 14.6 14.69 14.27 14.38 0.98% -0.42% 0% 14526 0.2097 39.13 14.44 0% 0 0% 0 0% 0 0% 0%
20210914 14.67 14.78 14.24 14.24 -2.86% -1.73% 0% 19812 0.287 54 14.49 0% 0 0% 0 0% 0 0% 0%
20210913 14.85 14.87 14.52 14.66 -2.07% 0.21% 0% 23740 0.3472 67.35 14.63 0% 0 0% 0 0% 0 0% 0%
20210910 14.81 15.4 14.66 14.97 -0.73% 0.2% 0% 32669 0.488 96.97 14.94 0% 0 0% 0 0% 0 0% 0%
20210909 14.91 15.94 14.91 15.08 0.73% -1.57% 0% 46462 0.7118 148.72 15.32 0% 0 0% 0 0% 0 0% 0%
20210908 14.57 15.7 14.42 14.97 3.17% -0.8% 0% 55455 0.837 200.74 15.09 0% 0 0% 0 0% 0 0% 0%
20210907 14.43 14.71 14.42 14.51 0.07% -0.21% 0% 21660 0.315 91.66 14.54 0% 0 0% 0 0% 0 0% 0%
20210906 14.31 14.64 14.2 14.5 -1.43% 0.49% 0% 30700 0.443 127.59 14.43 0% 0 0% 0 0% 0 0% 0%
20210729 14.54 15.14 14.5 14.9 2.83% 0.2% 0% 18787 0.2794 91.25 14.87 0% 0 0% 0 0% 0 0% 0%
20210728 15.05 15.17 14.4 14.49 -3.85% -1.02% 0% 18302 0.2679 85.13 14.64 0% 0 0% 0 0% 0 0% 0%
20210727 15.28 15.5 15.04 15.07 -2.21% -0.99% 0% 15265 0.2324 75.48 15.22 0% 0 0% 0 0% 0 0% 0%
20210726 15.64 15.75 15.27 15.41 -1.47% -0.64% 0% 15401 0.2388 77.84 15.51 0% 0 0% 0 0% 0 0% 0%
20210723 15.82 15.94 15.64 15.64 -1.45% -0.76% 0% 12418 0.1957 63.93 15.76 0% 0 0% 0 0% 0 0% 0%
20210722 16.06 16.11 15.76 15.87 -1.37% 0% 0% 18322 0.2908 96.76 15.87 0% 0 0% 0 0% 0 0% 0%
20210721 15.95 16.31 15.94 16.09 0.06% -0.25% 0% 11158 0.18 56.96 16.13 0% 0 0% 0 0% 0 0% 0%
20210720 16.16 16.35 16.01 16.08 -1.65% -0.25% 0% 13757 0.2217 62.9 16.12 0% 0 0% 0 0% 0 0% 0%
20210719 16.25 16.55 15.67 16.35 0.8% 1.55% 0% 26359 0.4245 105.7 16.1 0% 0 0% 0 0% 0 0% 0%
20210716 16.22 16.34 16.18 16.22 0.12% -0.06% 0% 9661 0.1568 41.22 16.23 0% 0 0% 0 0% 0 0% 0%
20210715 16.7 16.78 16.17 16.2 -3.11% -1.1% 0% 21913 0.3589 89.97 16.38 0% 0 0% 0 0% 0 0% 0%
20210714 16.86 17.05 16.72 16.72 -1.24% -0.71% 0% 13240 0.223 57.82 16.84 0% 0 0% 0 0% 0 0% 0%
20210713 16.9 17.22 16.83 16.93 -0.47% -0.35% 0% 13753 0.2337 60.34 16.99 0% 0 0% 0 0% 0 0% 0%
20210712 17.25 17.45 17.01 17.01 0.65% -0.93% 0% 14353 0.2464 61.67 17.17 0% 0 0% 0 0% 0 0% 0%
20210709 16.72 16.96 16.72 16.9 0.48% 0.24% 0% 11986 0.2021 49.5 16.86 0% 0 0% 0 0% 0 0% 0%
20210708 17.17 17.35 16.81 16.82 -3.17% -1.23% 0% 25703 0.4378 106.94 17.03 0% 0 0% 0 0% 0 0% 0%
20210707 17.35 17.8 17.15 17.37 0.4% -0.12% 0% 31345 0.5451 134.91 17.39 0% 0 0% 0 0% 0 0% 0%
20210706 16.62 17.42 16.62 17.3 4.03% 0.76% 0% 40901 0.7021 169.63 17.17 0% 0 0% 0 0% 0 0% 0%
20210705 16.44 16.84 16.36 16.63 0.91% 0.24% 0% 13216 0.2193 50.45 16.59 0% 0 0% 0 0% 0 0% 0%
20210702 16.9 17.1 16.48 16.48 -2.66% -1.32% 0% 20248 0.3382 74.99 16.7 0% 0 0% 0 0% 0 0% 0%
20210701 17.03 17.2 16.93 16.93 -0.88% -0.76% 0% 13473 0.2298 50.54 17.06 0% 0 0% 0 0% 0 0% 0%
20210630 17.01 17.15 16.97 17.08 0.06% 0.23% 0% 13803 0.2352 50.11 17.04 0% 0 0% 0 0% 0 0% 0%
20210629 17.36 17.39 17.05 17.07 -2.79% -0.58% 0% 20205 0.3469 71.62 17.17 0% 0 0% 0 0% 0 0% 0%
20210628 17.4 17.78 17.35 17.56 1.33% -0.06% 0% 19848 0.3488 67.07 17.57 0% 0 0% 0 0% 0 0% 0%
20210625 17.21 17.36 17.21 17.33 0.23% 0.17% 0% 12517 0.2166 40.46 17.3 0% 0 0% 0 0% 0 0% 0%
20210624 17.67 17.76 17.28 17.29 -2.1% -0.58% 0% 21177 0.3683 65.49 17.39 0% 0 0% 0 0% 0 0% 0%
20210623 17.88 17.88 17.53 17.66 -2.38% 0.06% 0% 32820 0.5794 102.56 17.65 0% 0 0% 0 0% 0 0% 0%
20210622 17.39 18.32 17.39 18.09 4.03% 0.22% 0% 46197 0.8339 147.66 18.05 0% 0 0% 0 0% 0 0% 0%
20210621 17.32 17.5 17.28 17.39 0.69% 0% 0% 20495 0.3565 63.03 17.39 0% 0 0% 0 0% 0 0% 0%
20210618 16.93 17.47 16.91 17.27 1.47% 0.23% 0% 21270 0.3665 57.26 17.23 0% 0 0% 0 0% 0 0% 0%
20210617 17.19 17.24 16.89 17.02 -1.16% -0.12% 0% 22008 0.3751 52.91 17.04 0% 0 0% 0 0% 0 0% 0%
20210616 17.27 17.5 17.13 17.22 -0.52% -0.4% 0% 19456 0.3363 42.11 17.29 0% 0 0% 0 0% 0 0% 0%
20210615 18.28 18.34 17.26 17.31 -5.15% -1.65% 0% 36881 0.6491 76.63 17.6 0% 0 0% 0 0% 0 0% 0%
20210611 18.45 18.61 18.2 18.25 -1.51% -1.14% 0% 23862 0.4404 52.55 18.46 0% 0 0% 0 0% 0 0% 0%
20210610 18.74 18.74 18.52 18.53 -1.23% -0.27% 0% 23807 0.4424 50.72 18.58 0% 0 0% 0 0% 0 0% 0%
20210609 18.64 18.77 18.5 18.76 0.59% 0.54% 0% 18993 0.3544 40.03 18.66 0% 0 0% 0 0% 0 0% 0%
20210608 18.79 18.9 18.6 18.65 -0.69% -0.27% 0% 28066 0.5247 57.66 18.7 0% 0 0% 0 0% 0 0% 0%
20210607 19.42 19.42 18.68 18.78 -3.44% -0.63% 0% 47931 0.9059 98.96 18.9 0% 0 0% 0 0% 0 0% 0%
20210604 19.3 19.78 19.12 19.45 0.57% -0.31% 0% 55601 1.0845 117.87 19.51 0% 0 0% 0 0% 0 0% 0%
20210603 19.25 19.58 19.05 19.34 -0.05% 0.31% 0% 52317 1.0085 105.08 19.28 0% 0 0% 0 0% 0 0% 0%
20210602 19.08 19.65 18.82 19.35 0.89% 0.16% 0% 62555 1.2086 131.64 19.32 0% 0 0% 0 0% 0 0% 0%
20210601 18.76 19.25 18.76 19.18 1.91% 0.68% 0% 42153 0.8031 94.5 19.05 0% 0 0% 0 0% 0 0% 0%
20210531 18.89 18.89 18.55 18.82 -0.48% 0.53% 0% 29288 0.5482 65.53 18.72 0% 0 0% 0 0% 0 0% 0%
20210528 18.96 19.32 18.72 18.91 0.05% -0.47% 0% 41095 0.7806 90.01 19 0% 0 0% 0 0% 0 0% 0%
20210527 18.88 19.05 18.81 18.9 -0.26% -0.16% 0% 30607 0.5793 67.88 18.93 0% 0 0% 0 0% 0 0% 0%
20210526 18.61 19.05 18.61 18.95 1.28% 0.58% 0% 31653 0.5964 65.79 18.84 0% 0 0% 0 0% 0 0% 0%
20210525 18.83 18.83 18.51 18.71 -0.95% 0.32% 0% 32701 0.6099 60 18.65 0% 0 0% 0 0% 0 0% 0%
20210524 19.13 19.36 18.75 18.89 -2.28% -0.16% 0% 44656 0.8448 76.75 18.92 0% 0 0% 0 0% 0 0% 0%
20210521 18.68 19.74 18.58 19.33 3.42% 0.16% 0% 73097 1.4107 127.13 19.3 0% 0 0% 0 0% 0 0% 0%
20210520 18.9 18.98 18.65 18.69 -1.63% -0.48% 0% 28192 0.5294 49.19 18.78 0% 0 0% 0 0% 0 0% 0%
20210519 19.01 19.31 18.9 19 -0.84% -0.47% 0% 29185 0.5571 50.03 19.09 0% 0 0% 0 0% 0 0% 0%
20210518 19.28 19.47 19.1 19.16 -0.83% -0.62% 0% 35702 0.6882 58.87 19.28 0% 0 0% 0 0% 0 0% 0%
20210517 18.88 19.37 18.48 19.32 1.52% 2.33% 0% 45630 0.8616 66.81 18.88 0% 0 0% 0 0% 0 0% 0%
20210514 19.13 19.34 18.97 19.03 0.32% -0.52% 0% 34152 0.6532 47.52 19.13 0% 0 0% 0 0% 0 0% 0%
20210513 19.45 19.64 18.96 18.97 -4.34% -1.56% 0% 55710 1.0734 73.45 19.27 0% 0 0% 0 0% 0 0% 0%
20210512 19.25 20.21 18.76 19.83 1.07% 1.64% 0% 81846 1.597 98.2 19.51 0% 0 0% 0 0% 0 0% 0%
20210511 18.66 19.85 18.36 19.62 3.7% 1.24% 0% 74223 1.4385 81.26 19.38 0% 0 0% 0 0% 0 0% 0%
20210510 19.75 19.96 18.9 18.92 -1.97% -2.07% 0% 51848 1.0016 52.63 19.32 0% 0 0% 0 0% 0 0% 0%
20210507 18.83 19.38 18.6 19.3 1.63% 1.05% 0% 56150 1.0727 49.91 19.1 0% 0 0% 0 0% 0 0% 0%
20210506 18.78 19.46 18.65 18.99 1.88% -0.47% 0% 48459 0.9246 40.19 19.08 0% 0 0% 0 0% 0 0% 0%
20210430 19.3 19.43 18.61 18.64 -3.12% -1.69% 0% 56303 1.0673 41.93 18.96 0% 0 0% 0 0% 0 0% 0%
20210429 19.8 19.81 19 19.24 -7.94% -0.67% 0% 93966 1.8202 65.43 19.37 0% 0 0% 0 0% 0 0% 0%
20210428 19.97 21.18 19.86 20.9 4.14% 0.97% 0% 80627 1.6686 56.1 20.7 0% 0 0% 0 0% 0 0% 0%
20210427 20.67 20.84 19.96 20.07 -3.83% -1.33% 0% 72540 1.4753 44.98 20.34 0% 0 0% 0 0% 0 0% 0%
20210426 22.12 22.14 20.78 20.87 -8.78% -2.48% 0% 127315 2.7246 71.42 21.4 0% 0 0% 0 0% 0 0% 0%
20210423 22.74 23.98 22.5 22.88 -0.52% -1.34% 0% 133323 3.0914 71.11 23.19 0% 0 0% 0 0% 0 0% 0%
20210422 23 23.59 22.53 23 -2.17% 0% 0% 118739 2.7308 51.29 23 0% 0 0% 0 0% 0 0% 0%
20210421 23.59 24.49 23 23.51 -5.16% -0.42% 0% 139155 3.2854 35.95 23.61 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