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. 首都在线300846
    4. 返回上一页 刷新
股票代码（例：sz300846）       572条   (进入首都在线股票专站) 首都在线股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 13.08 13.44 13.08 13.4 2.45% 0.68% 0% 138049 1.8377 106.16 13.31 0% 0 0% 0 0% 0 0% 0%
20230927 13 13.29 12.9 13.08 0.23% -0.08% 0% 132575 1.7352 104.33 13.09 0% 0 0% 0 0% 0 0% 0%
20230926 12.92 13.21 12.85 13.05 1.01% -0.23% 0% 124082 1.6224 97.23 13.08 0% 0 0% 0 0% 0 0% 0%
20230925 12.89 13.04 12.75 12.92 0% 0.08% 0% 142470 1.8398 106.27 12.91 0% 0 0% 0 0% 0 0% 0%
20230922 12.21 13.03 12.21 12.92 5.13% 1.41% 0% 206715 2.6343 143.34 12.74 0% 0 0% 0 0% 0 0% 0%
20230921 12.28 12.5 12.1 12.29 -0.73% -0.41% 0% 85431 1.0539 58.65 12.34 0% 0 0% 0 0% 0 0% 0%
20230920 12.36 12.8 12.35 12.38 0.65% -1.51% 0% 127756 1.6062 84.74 12.57 0% 0 0% 0 0% 0 0% 0%
20230919 12.96 12.99 12.19 12.3 -4.87% -1.05% 0% 171364 2.1294 107.15 12.43 0% 0 0% 0 0% 0 0% 0%
20230918 13.15 13.33 12.93 12.93 -2.85% -1.52% 0% 112339 1.4747 72.68 13.13 0% 0 0% 0 0% 0 0% 0%
20230915 13.46 13.57 13.31 13.31 -0.75% -0.75% 0% 74650 1.0014 45.94 13.41 0% 0 0% 0 0% 0 0% 0%
20230914 13.58 13.62 13.34 13.41 -1.11% -0.37% 0% 85340 1.1487 48.09 13.46 0% 0 0% 0 0% 0 0% 0%
20230913 13.88 13.88 13.41 13.56 -2.38% -0.07% 0% 130413 1.7703 63.28 13.57 0% 0 0% 0 0% 0 0% 0%
20230912 13.72 14.08 13.68 13.89 0.14% 0.07% 0% 161766 2.245 70.31 13.88 0% 0 0% 0 0% 0 0% 0%
20230911 13.5 14.07 13.34 13.87 2.74% 1.39% 0% 212003 2.8999 85.49 13.68 0% 0 0% 0 0% 0 0% 0%
20230908 13.7 13.73 13.3 13.5 -2.67% 0.15% 0% 166088 2.2383 61.11 13.48 0% 0 0% 0 0% 0 0% 0%
20230907 13.9 14.23 13.81 13.87 -0.57% -0.93% 0% 145124 2.0314 50.66 14 0% 0 0% 0 0% 0 0% 0%
20230906 14.2 14.28 13.73 13.95 -2.45% 0.22% 0% 180359 2.5101 53.6 13.92 0% 0 0% 0 0% 0 0% 0%
20230905 14.52 14.55 14.15 14.3 -2.32% -0.07% 0% 176957 2.5331 51.84 14.31 0% 0 0% 0 0% 0 0% 0%
20230904 14.56 14.64 14.2 14.64 1.74% 1.46% 0% 205308 2.9631 54.41 14.43 0% 0 0% 0 0% 0 0% 0%
20230901 14.63 14.86 14.32 14.39 -2.04% -1.1% 0% 209953 3.0546 51.1 14.55 0% 0 0% 0 0% 0 0% 0%
20230831 14.6 15.15 14.38 14.69 -1.08% -0.34% 0% 353257 5.206 87.22 14.74 0% 0 0% 0 0% 0 0% 0%
20230830 14.21 14.93 14.06 14.85 3.56% 2.13% 0% 388926 5.6553 97.53 14.54 0% 0 0% 0 0% 0 0% 0%
20230829 13.58 14.49 13.56 14.34 3.24% 0.63% 0% 293313 4.1785 76.86 14.25 0% 0 0% 0 0% 0 0% 0%
20230828 15.41 15.42 13.34 13.89 -3.41% -2.66% 0% 390295 5.5691 103.97 14.27 0% 0 0% 0 0% 0 0% 0%
20230825 14.51 15.16 13.92 14.38 -4.26% -0.35% 0% 392624 5.6651 106.58 14.43 0% 0 0% 0 0% 0 0% 0%
20230824 14.83 15.57 14.72 15.02 3.51% -1.12% 0% 576703 8.7621 178.73 15.19 0% 0 0% 0 0% 0 0% 0%
20230823 14.68 14.87 14.43 14.51 -2.68% -0.89% 0% 310587 4.5479 108.38 14.64 0% 0 0% 0 0% 0 0% 0%
20230822 14.8 14.96 14.28 14.91 3.76% 1.84% 0% 553179 8.0962 204.96 14.64 0% 0 0% 0 0% 0 0% 0%
20230821 13.15 15.08 13.15 14.37 8.7% -0.28% 0% 573841 8.2708 252.07 14.41 0% 0 0% 0 0% 0 0% 0%
20230818 14.05 14.13 13.21 13.22 -5.64% -2.51% 0% 218360 2.9618 109.27 13.56 0% 0 0% 0 0% 0 0% 0%
20230817 13.81 14.23 13.35 14.01 1.89% 0.36% 0% 250434 3.4955 129.74 13.96 0% 0 0% 0 0% 0 0% 0%
20230816 14.01 14.15 13.53 13.75 -2.55% -0.43% 0% 181835 2.5116 101.59 13.81 0% 0 0% 0 0% 0 0% 0%
20230815 14.2 14.39 13.87 14.11 -2.62% -0.07% 0% 244318 3.449 145.98 14.12 0% 0 0% 0 0% 0 0% 0%
20230814 12.92 14.57 12.88 14.49 11.12% 4.32% 0% 338522 4.7032 213.9 13.89 0% 0 0% 0 0% 0 0% 0%
20230811 13.37 13.44 13.02 13.04 -2.47% -1.14% 0% 117392 1.5487 80.46 13.19 0% 0 0% 0 0% 0 0% 0%
20230810 13.53 13.64 13.25 13.37 -1.47% -0.22% 0% 126468 1.6945 87.78 13.4 0% 0 0% 0 0% 0 0% 0%
20230809 13.37 13.94 13.35 13.57 -3.62% -0.51% 0% 153555 2.095 101.32 13.64 0% 0 0% 0 0% 0 0% 0%
20230808 14.22 14.31 14.06 14.08 -0.91% -0.64% 0% 100836 1.4285 62.92 14.17 0% 0 0% 0 0% 0 0% 0%
20230807 14.01 14.38 13.98 14.21 1.72% 0% 0% 180143 2.5605 108.23 14.21 0% 0 0% 0 0% 0 0% 0%
20230804 13.51 14.04 13.51 13.97 3.56% 0.79% 0% 201462 2.7926 122.94 13.86 0% 0 0% 0 0% 0 0% 0%
20230803 13.44 13.67 13.4 13.49 -0.81% -0.07% 0% 95278 1.2862 59.5 13.5 0% 0 0% 0 0% 0 0% 0%
20230802 13.4 13.65 13.33 13.6 0.44% 0.67% 0% 107168 1.4476 64.27 13.51 0% 0 0% 0 0% 0 0% 0%
20230801 13.65 13.69 13.3 13.54 0.07% 0.52% 0% 132986 1.791 78.74 13.47 0% 0 0% 0 0% 0 0% 0%
20230731 13.36 13.68 13.24 13.53 1.27% 0.15% 0% 144025 1.9464 84.64 13.51 0% 0 0% 0 0% 0 0% 0%
20230728 13.32 13.6 13.13 13.36 0.38% -0.3% 0% 153868 2.0616 86.32 13.4 0% 0 0% 0 0% 0 0% 0%
20230727 13.68 13.72 13.27 13.31 -3.97% -0.89% 0% 227863 3.0599 116.64 13.43 0% 0 0% 0 0% 0 0% 0%
20230726 14.23 14.28 13.73 13.86 -6.6% -0.36% 0% 257947 3.5868 138.3 13.91 0% 0 0% 0 0% 0 0% 0%
20230725 14.6 14.94 14.45 14.84 3.13% 0.54% 0% 159623 2.3554 91.09 14.76 0% 0 0% 0 0% 0 0% 0%
20230724 14.03 14.5 14.01 14.39 1.98% 0.28% 0% 114160 1.6377 62.89 14.35 0% 0 0% 0 0% 0 0% 0%
20230721 14.17 14.44 14 14.11 -1.67% -0.77% 0% 122077 1.7365 65.05 14.22 0% 0 0% 0 0% 0 0% 0%
20230720 14.78 14.85 14.27 14.35 -2.91% -1.03% 0% 153154 2.2206 76.86 14.5 0% 0 0% 0 0% 0 0% 0%
20230719 14.71 15.03 14.7 14.78 0.14% -0.54% 0% 113901 1.6926 54.91 14.86 0% 0 0% 0 0% 0 0% 0%
20230718 15.08 15.17 14.72 14.76 -2.45% -0.81% 0% 138512 2.0612 60.04 14.88 0% 0 0% 0 0% 0 0% 0%
20230717 15.07 15.38 14.85 15.13 -0.92% 0.33% 0% 189593 2.8598 76.27 15.08 0% 0 0% 0 0% 0 0% 0%
20230714 15.11 15.5 14.93 15.27 3.32% -0.07% 0% 288516 4.4084 112.73 15.28 0% 0 0% 0 0% 0 0% 0%
20230713 14.44 14.82 14.42 14.78 2.71% 0.96% 0% 190520 2.7883 73.07 14.64 0% 0 0% 0 0% 0 0% 0%
20230712 15.04 15.04 14.36 14.39 -4.58% -1.51% 0% 239180 3.4953 90.58 14.61 0% 0 0% 0 0% 0 0% 0%
20230711 14.9 15.25 14.7 15.08 1.82% 0.27% 0% 168639 2.5361 62.46 15.04 0% 0 0% 0 0% 0 0% 0%
20230710 15 15.12 14.72 14.81 -1.13% -0.34% 0% 149334 2.219 53.87 14.86 0% 0 0% 0 0% 0 0% 0%
20230707 15.57 15.62 14.72 14.98 -4.65% -0.6% 0% 254909 3.8405 85.83 15.07 0% 0 0% 0 0% 0 0% 0%
20230706 15.8 16.35 15.64 15.71 -1.32% -1.75% 0% 251322 4.0187 79.81 15.99 0% 0 0% 0 0% 0 0% 0%
20230705 16.22 16.66 15.91 15.92 -1.61% -2.03% 0% 305620 4.9663 84.4 16.25 0% 0 0% 0 0% 0 0% 0%
20230704 15.38 16.27 15.32 16.18 3.32% 2.21% 0% 330646 5.2351 75.17 15.83 0% 0 0% 0 0% 0 0% 0%
20230703 15.67 15.74 14.87 15.66 2.02% 1.62% 0% 289783 4.4669 58.78 15.41 0% 0 0% 0 0% 0 0% 0%
20230630 15.21 15.6 15.06 15.35 0% 0% 0% 227013 3.4843 39.68 15.35 0% 0 0% 0 0% 0 0% 0%
20230629 15.59 15.75 15.25 15.35 -2.1% -0.45% 0% 251140 3.8718 40.2 15.42 0% 0 0% 0 0% 0 0% 0%
20230628 16.2 16.2 14.88 15.68 -2.67% 1.95% 0% 316831 4.8727 46.19 15.38 0% 0 0% 0 0% 0 0% 0%
20230627 15.9 16.26 15.85 16.11 1.9% 0.06% 0% 233404 3.7571 32.26 16.1 0% 0 0% 0 0% 0 0% 0%
20230626 16.71 17.18 15.81 15.81 -8.29% -3.48% 0% 352055 5.7657 43.92 16.38 0% 0 0% 0 0% 0 0% 0%
20230621 18.6 18.68 17.22 17.24 -9.26% -3.04% 0% 498922 8.8692 62.82 17.78 0% 0 0% 0 0% 0 0% 0%
20230620 19.58 19.67 18.52 19 -5.24% -0.16% 0% 686220 13.0576 93.68 19.03 0% 0 0% 0 0% 0 0% 0%
20230619 18.96 20.13 18.75 20.05 5.8% 2.4% 0% 784859 15.3679 112.8 19.58 0% 0 0% 0 0% 0 0% 0%
20230616 18.95 19.27 18.21 18.95 -2.17% 0.69% 0% 606957 11.4219 88.65 18.82 0% 0 0% 0 0% 0 0% 0%
20230615 18.91 20.28 18.4 19.37 2.43% -0.46% 0% 829017 16.1361 125.74 19.46 0% 0 0% 0 0% 0 0% 0%
20230614 19.08 19.58 18.46 18.91 -1.66% -0.32% 0% 619271 11.7476 92.53 18.97 0% 0 0% 0 0% 0 0% 0%
20230613 18.62 19.49 18.29 19.23 2.29% 1.16% 0% 675884 12.8511 97.3 19.01 0% 0 0% 0 0% 0 0% 0%
20230612 19.24 19.75 18.5 18.8 -0.37% -1.31% 0% 826652 15.744 121.97 19.05 0% 0 0% 0 0% 0 0% 0%
20230609 17.97 19.89 17.5 18.87 3.8% 0.11% 0% 981989 18.5114 150.84 18.85 0% 0 0% 0 0% 0 0% 0%
20230608 17.6 19.05 17.36 18.18 6.07% -0.22% 0% 855149 15.5788 137.49 18.22 0% 0 0% 0 0% 0 0% 0%
20230607 16.56 17.36 16.24 17.14 2.15% 1.12% 0% 415734 7.0468 68.66 16.95 0% 0 0% 0 0% 0 0% 0%
20230606 18.01 18.15 16.63 16.78 -6.26% -2.44% 0% 571934 9.8388 97.33 17.2 0% 0 0% 0 0% 0 0% 0%
20230605 17.77 18.17 17.6 17.9 0.73% 0.28% 0% 434934 7.7657 82.51 17.85 0% 0 0% 0 0% 0 0% 0%
20230602 18.01 18.52 17.75 17.77 0% -1.5% 0% 598271 10.7941 121.66 18.04 0% 0 0% 0 0% 0 0% 0%
20230601 17.56 18.56 17.3 17.77 -0.62% -1.11% 0% 825577 14.8349 183.07 17.97 0% 0 0% 0 0% 0 0% 0%
20230531 17.8 19 17.41 17.88 8.56% -1% 0% 945250 17.0747 236.84 18.06 0% 0 0% 0 0% 0 0% 0%
20230530 15.43 16.68 15.41 16.47 5.04% 2.68% 0% 621009 9.9589 167.73 16.04 0% 0 0% 0 0% 0 0% 0%
20230529 15.68 16.3 15.5 15.68 1.69% -0.88% 0% 595343 9.4179 174.73 15.82 0% 0 0% 0 0% 0 0% 0%
20230526 14.55 15.9 14.46 15.42 8.21% 0.72% 0% 600604 9.1976 179.62 15.31 0% 0 0% 0 0% 0 0% 0%
20230525 15.01 15.12 13.84 14.25 -1.99% -0.7% 0% 349464 5.0144 90.76 14.35 0% 0 0% 0 0% 0 0% 0%
20230524 13.74 15.1 13.74 14.54 6.13% 0.97% 0% 386521 5.5678 91.19 14.4 0% 0 0% 0 0% 0 0% 0%
20230523 14.24 14.37 13.7 13.7 -4.4% -1.44% 0% 217030 3.0162 48.03 13.9 0% 0 0% 0 0% 0 0% 0%
20230522 14.53 14.77 14.15 14.33 -0.97% -0.83% 0% 183833 2.6559 39.52 14.45 0% 0 0% 0 0% 0 0% 0%
20230519 14.73 14.87 14.33 14.47 -1.77% -0.34% 0% 257434 3.7379 51.87 14.52 0% 0 0% 0 0% 0 0% 0%
20230518 13.86 14.82 13.79 14.73 4.77% 1.8% 0% 405847 5.8736 79.14 14.47 0% 0 0% 0 0% 0 0% 0%
20230517 13.6 14.18 13.51 14.06 2.55% 0.72% 0% 289010 4.0349 53.3 13.96 0% 0 0% 0 0% 0 0% 0%
20230516 14.29 14.32 13.6 13.71 -4.06% -1.3% 0% 319641 4.44 53.22 13.89 0% 0 0% 0 0% 0 0% 0%
20230515 15.03 15.14 13.7 14.29 -4.73% 0.7% 0% 473053 6.7107 73.75 14.19 0% 0 0% 0 0% 0 0% 0%
20230510 16.12 17.56 15.91 17.27 5.11% 2.01% 0% 771964 13.0732 137.17 16.93 0% 0 0% 0 0% 0 0% 0%
20230509 15.5 16.92 15.2 16.43 4.85% 2.5% 0% 657440 10.5411 105.68 16.03 0% 0 0% 0 0% 0 0% 0%
20230508 15.63 15.9 15.21 15.67 2.08% 0.58% 0% 441841 6.8855 63.11 15.58 0% 0 0% 0 0% 0 0% 0%
20230505 15.3 15.83 14.99 15.35 0.59% -0.32% 0% 463254 7.1331 62.78 15.4 0% 0 0% 0 0% 0 0% 0%
20230504 16 16.56 14.9 15.26 -6.38% -0.84% 0% 481700 7.4149 63.05 15.39 0% 0 0% 0 0% 0 0% 0%
20230428 15.51 16.51 15.51 16.3 4.55% 0.74% 0% 358951 5.808 49.22 16.18 0% 0 0% 0 0% 0 0% 0%
20230427 16.14 16.48 15.2 15.59 -4.65% -1.08% 0% 462040 7.2828 58.95 15.76 0% 0 0% 0 0% 0 0% 0%
20230426 18.06 18.34 15.86 16.35 -9.42% -3.31% 0% 688111 11.6353 88.77 16.91 0% 0 0% 0 0% 0 0% 0%
20230425 19.23 19.33 17.73 18.05 -8.19% -2.64% 0% 642297 11.9102 87.48 18.54 0% 0 0% 0 0% 0 0% 0%
20230424 19.56 20.64 19.23 19.66 1.34% -1.06% 0% 673671 13.3833 92.36 19.87 0% 0 0% 0 0% 0 0% 0%
20230421 21.02 21.21 18.9 19.4 -10.23% -2.56% 0% 756502 15.0655 102.93 19.91 0% 0 0% 0 0% 0 0% 0%
20230420 18.39 21.86 18.2 21.61 17.83% 6.4% 0% 994310 20.1918 141.69 20.31 0% 0 0% 0 0% 0 0% 0%
20230419 18.61 19.8 18.3 18.34 -3.22% -3.73% 0% 619790 11.8078 84.14 19.05 0% 0 0% 0 0% 0 0% 0%
20230418 18.2 19.4 17.91 18.95 4.99% 1.55% 0% 610111 11.382 75.13 18.66 0% 0 0% 0 0% 0 0% 0%
20230417 18.05 18.3 17.4 18.05 -1.1% 1.52% 0% 446070 7.9306 49.4 17.78 0% 0 0% 0 0% 0 0% 0%
20230414 18.92 19.45 17.67 18.25 -5.83% -0.82% 0% 621960 11.445 70.91 18.4 0% 0 0% 0 0% 0 0% 0%
20230413 20.36 20.55 18.93 19.38 -8.37% -2.07% 0% 753905 14.9205 93.89 19.79 0% 0 0% 0 0% 0 0% 0%
20230412 20.91 21.25 20.13 21.15 0.48% 2.08% 0% 815150 16.8913 107.56 20.72 0% 0 0% 0 0% 0 0% 0%
20230411 18.95 22.18 18.95 21.05 12.39% 1.25% 0% 1005041 20.8923 131.87 20.79 0% 0 0% 0 0% 0 0% 0%
20230410 19.16 20.12 18.27 18.73 -2.3% -3.15% 0% 779863 15.0796 98.74 19.34 0% 0 0% 0 0% 0 0% 0%
20230407 19.73 19.78 18.31 19.17 -2.34% 0.95% 0% 594428 11.2854 74.26 18.99 0% 0 0% 0 0% 0 0% 0%
20230406 18.28 20.45 18.28 19.63 4.64% 1.76% 0% 931601 17.971 117.11 19.29 0% 0 0% 0 0% 0 0% 0%
20230404 18.4 20.07 18.35 18.76 2.12% -3.05% 0% 1182002 22.8732 157.67 19.35 0% 0 0% 0 0% 0 0% 0%
20230403 15.5 18.37 15.49 18.37 19.99% 8.25% 0% 1199011 20.3457 160.76 16.97 0% 0 0% 0 0% 0 0% 0%
20230331 15.3 15.46 14.41 15.31 1.66% 2.07% 0% 576675 8.6511 77.72 15 0% 0 0% 0 0% 0 0% 0%
20230330 15.36 15.62 14.93 15.06 -4.92% -1.18% 0% 588683 8.9687 84.04 15.24 0% 0 0% 0 0% 0 0% 0%
20230329 16.01 16.62 15.53 15.84 -2.4% -1.31% 0% 810876 13.017 130.55 16.05 0% 0 0% 0 0% 0 0% 0%
20230328 15.45 17.66 15.42 16.23 0.62% -1.81% 0% 1105496 18.2699 204.48 16.53 0% 0 0% 0 0% 0 0% 0%
20230327 15.01 16.88 14.9 16.13 4% 4.06% 0% 975947 15.1243 202.54 15.5 0% 0 0% 0 0% 0 0% 0%
20230324 14.27 15.99 14.11 15.51 8.54% 3.61% 0% 955641 14.3012 226.9 14.97 0% 0 0% 0 0% 0 0% 0%
20230323 14.8 15.07 14.1 14.29 1.35% -1.99% 0% 869317 12.6712 249.72 14.58 0% 0 0% 0 0% 0 0% 0%
20230322 13.7 14.35 13.3 14.1 5.62% 1.22% 0% 675952 9.4159 226.28 13.93 0% 0 0% 0 0% 0 0% 0%
20230321 13.1 13.44 12.84 13.35 2.38% 1.14% 0% 338581 4.4705 127.79 13.2 0% 0 0% 0 0% 0 0% 0%
20230320 13.11 13.36 12.92 13.04 0.93% -0.76% 0% 393852 5.1751 154.16 13.14 0% 0 0% 0 0% 0 0% 0%
20230317 12.25 13.05 12.25 12.92 6.34% 1.89% 0% 330065 4.1839 133.98 12.68 0% 0 0% 0 0% 0 0% 0%
20230316 12.15 12.4 12.01 12.15 -0.82% -0.41% 0% 161655 1.9724 64.35 12.2 0% 0 0% 0 0% 0 0% 0%
20230315 12.59 12.78 12.2 12.25 -1.61% -1.53% 0% 214096 2.6638 77.2 12.44 0% 0 0% 0 0% 0 0% 0%
20230314 13.17 13.17 12.42 12.45 -4.23% -2.05% 0% 284195 3.6111 94.59 12.71 0% 0 0% 0 0% 0 0% 0%
20230313 12.57 13.04 12.39 13 2.36% 1.33% 0% 274242 3.5181 92.49 12.83 0% 0 0% 0 0% 0 0% 0%
20230310 12.54 12.93 12.54 12.7 -0.16% -0.55% 0% 222068 2.8353 75.12 12.77 0% 0 0% 0 0% 0 0% 0%
20230309 12.82 12.87 12.4 12.72 -1.32% 0.71% 0% 224982 2.8411 71.01 12.63 0% 0 0% 0 0% 0 0% 0%
20230308 12.75 12.96 12.64 12.89 2.3% 0.47% 0% 231228 2.966 70.52 12.83 0% 0 0% 0 0% 0 0% 0%
20230307 12.84 12.98 12.48 12.6 -0.87% -0.71% 0% 238309 3.0248 66.71 12.69 0% 0 0% 0 0% 0 0% 0%
20230306 13.1 13.11 12.68 12.71 -3.42% -0.86% 0% 220549 2.8269 56.64 12.82 0% 0 0% 0 0% 0 0% 0%
20230303 13 13.36 12.91 13.16 -1.42% 0.08% 0% 275648 3.6256 65.18 13.15 0% 0 0% 0 0% 0 0% 0%
20230302 13.3 13.54 13.21 13.35 0.53% -0.3% 0% 431958 5.7829 89.84 13.39 0% 0 0% 0 0% 0 0% 0%
20230301 12.58 13.3 12.42 13.28 4.57% 1.84% 0% 485126 6.3272 89.72 13.04 0% 0 0% 0 0% 0 0% 0%
20230228 12.75 12.84 12.36 12.7 3.17% 0.63% 0% 276912 3.4935 49.24 12.62 0% 0 0% 0 0% 0 0% 0%
20230227 12.77 12.9 12.26 12.31 -2.61% -2.22% 0% 259122 3.262 43.76 12.59 0% 0 0% 0 0% 0 0% 0%
20230224 12.27 12.91 12.25 12.64 3.44% 0.24% 0% 407985 5.1435 66 12.61 0% 0 0% 0 0% 0 0% 0%
20230223 12.8 12.8 12.13 12.22 -4.61% -1.21% 0% 397349 4.916 60.04 12.37 0% 0 0% 0 0% 0 0% 0%
20230222 13.1 13.33 12.51 12.81 -4.9% -0.39% 0% 485525 6.2443 74.24 12.86 0% 0 0% 0 0% 0 0% 0%
20230221 13.55 14.15 13.2 13.47 -2.39% -1.54% 0% 557372 7.624 88.55 13.68 0% 0 0% 0 0% 0 0% 0%
20230220 13.61 13.98 13.06 13.8 3.76% 1.77% 0% 631660 8.5681 99.51 13.56 0% 0 0% 0 0% 0 0% 0%
20230217 13.55 14.62 13.23 13.3 -2.78% -3.97% 0% 893984 12.3856 142.48 13.85 0% 0 0% 0 0% 0 0% 0%
20230216 12.71 14.24 12.62 13.68 5.23% 1.86% 0% 886011 11.9006 149.55 13.43 0% 0 0% 0 0% 0 0% 0%
20230215 12.41 13.1 12.41 13 3.34% 1.09% 0% 521336 6.7037 94.08 12.86 0% 0 0% 0 0% 0 0% 0%
20230214 13.6 13.89 12.52 12.58 -3.01% -3.6% 0% 533136 6.9561 103.87 13.05 0% 0 0% 0 0% 0 0% 0%
20230213 12.63 13.18 12.44 12.97 1.81% 1.73% 0% 511906 6.5283 107.12 12.75 0% 0 0% 0 0% 0 0% 0%
20230210 13.21 13.51 12.73 12.74 -0.31% -2.97% 0% 691041 9.074 161.84 13.13 0% 0 0% 0 0% 0 0% 0%
20230209 12.05 12.95 11.92 12.78 3.23% 2.4% 0% 571154 7.1274 148.68 12.48 0% 0 0% 0 0% 0 0% 0%
20230208 12.61 13.2 12.21 12.38 0.41% -2.21% 0% 652494 8.2611 198.54 12.66 0% 0 0% 0 0% 0 0% 0%
20230207 12.19 12.6 11.9 12.33 -2.53% 1.07% 0% 623208 7.6051 222.54 12.2 0% 0 0% 0 0% 0 0% 0%
20230206 12.19 13.25 11.7 12.65 7.66% 2.26% 0% 756901 9.3605 344.59 12.37 0% 0 0% 0 0% 0 0% 0%
20230203 11.12 11.86 11.12 11.75 4.63% 1.47% 0% 430269 4.9832 270.46 11.58 0% 0 0% 0 0% 0 0% 0%
20230202 10.99 11.58 10.87 11.23 2.65% -0.09% 0% 313325 3.5228 253.6 11.24 0% 0 0% 0 0% 0 0% 0%
20230201 10.41 10.96 10.36 10.94 5.8% 1.96% 0% 218104 2.3409 216.06 10.73 0% 0 0% 0 0% 0 0% 0%
20230131 10.4 10.48 10.28 10.34 -1.34% -0.1% 0% 98100 1.0154 113.79 10.35 0% 0 0% 0 0% 0 0% 0%
20230130 10.35 10.5 10.26 10.48 3.15% 0.96% 0% 167327 1.7374 204.7 10.38 0% 0 0% 0 0% 0 0% 0%
20230120 10.05 10.3 10.03 10.16 1.3% -0.29% 0% 92898 0.9462 128.72 10.19 0% 0 0% 0 0% 0 0% 0%
20230119 9.9 10.08 9.86 10.03 0.91% 0.1% 0% 83308 0.8344 120.05 10.02 0% 0 0% 0 0% 0 0% 0%
20230118 9.8 10.05 9.73 9.94 1.43% 0.4% 0% 86245 0.854 121.23 9.9 0% 0 0% 0 0% 0 0% 0%
20230117 9.86 9.95 9.7 9.8 -0.51% 0% 0% 67064 0.6569 88.98 9.8 0% 0 0% 0 0% 0 0% 0%
20230116 9.78 9.99 9.75 9.85 1.03% -0.4% 0% 69545 0.6876 84.61 9.89 0% 0 0% 0 0% 0 0% 0%
20230113 9.89 9.9 9.7 9.75 -1.32% -0.1% 0% 54494 0.5318 66.73 9.76 0% 0 0% 0 0% 0 0% 0%
20230112 9.86 9.94 9.75 9.88 0.1% 0.41% 0% 62758 0.6178 77.96 9.84 0% 0 0% 0 0% 0 0% 0%
20230111 10.1 10.13 9.85 9.87 -2.08% -1% 0% 60348 0.6015 75.61 9.97 0% 0 0% 0 0% 0 0% 0%
20230110 10.3 10.31 10.04 10.08 -0.98% -0.4% 0% 61749 0.6246 79.01 10.12 0% 0 0% 0 0% 0 0% 0%
20230109 10.27 10.34 10.07 10.18 0.2% 0.1% 0% 61552 0.6257 79.61 10.17 0% 0 0% 0 0% 0 0% 0%
20230106 10.41 10.49 10.12 10.16 -2.68% -0.78% 0% 65907 0.6752 82.83 10.24 0% 0 0% 0 0% 0 0% 0%
20230105 10.52 10.59 10.38 10.44 -0.67% -0.19% 0% 78193 0.8177 98.61 10.46 0% 0 0% 0 0% 0 0% 0%
20230104 10.34 10.57 10.34 10.51 1.64% 0.19% 0% 113470 1.19 144.53 10.49 0% 0 0% 0 0% 0 0% 0%
20230103 9.8 10.39 9.73 10.34 6.27% 1.87% 0% 135394 1.3749 156.9 10.15 0% 0 0% 0 0% 0 0% 0%
20221230 9.57 9.83 9.57 9.73 1.78% -0.1% 0% 53279 0.519 59.65 9.74 0% 0 0% 0 0% 0 0% 0%
20221229 9.71 9.8 9.56 9.56 -1.54% -1.24% 0% 47516 0.46 46.5 9.68 0% 0 0% 0 0% 0 0% 0%
20221228 9.89 9.98 9.61 9.71 -2.31% -0.1% 0% 65523 0.6369 63.27 9.72 0% 0 0% 0 0% 0 0% 0%
20221227 10.02 10.12 9.87 9.94 -1.29% 0.1% 0% 53584 0.5321 53.47 9.93 0% 0 0% 0 0% 0 0% 0%
20221226 9.99 10.13 9.95 10.07 0.2% 0.3% 0% 53007 0.5323 52.9 10.04 0% 0 0% 0 0% 0 0% 0%
20221223 9.77 10.13 9.69 10.05 3.08% 0.5% 0% 85242 0.8522 80.53 10 0% 0 0% 0 0% 0 0% 0%
20221222 9.9 10.06 9.65 9.75 -1.02% -1.32% 0% 76508 0.7561 73.23 9.88 0% 0 0% 0 0% 0 0% 0%
20221221 9.85 10.06 9.74 9.85 -1.1% -0.1% 0% 77791 0.7667 75.84 9.86 0% 0 0% 0 0% 0 0% 0%
20221220 10.75 10.9 9.96 9.96 -4.51% -2.64% 0% 168288 1.7217 168.64 10.23 0% 0 0% 0 0% 0 0% 0%
20221219 10.15 10.72 10.1 10.43 2.56% -0.19% 0% 164392 1.7171 180 10.45 0% 0 0% 0 0% 0 0% 0%
20221216 10.25 10.62 10.06 10.17 -1.74% -1.45% 0% 124419 1.2838 140.48 10.32 0% 0 0% 0 0% 0 0% 0%
20221215 10.24 10.48 10.11 10.35 1.17% -0.1% 0% 60713 0.6292 73.07 10.36 0% 0 0% 0 0% 0 0% 0%
20221214 10.25 10.35 10.14 10.23 0% -0.2% 0% 49285 0.5051 60.51 10.25 0% 0 0% 0 0% 0 0% 0%
20221213 10.41 10.55 10.21 10.23 -2.94% -1.06% 0% 61595 0.6368 66.7 10.34 0% 0 0% 0 0% 0 0% 0%
20221212 10.31 10.72 10.09 10.54 1.05% 1.44% 0% 101363 1.0529 108.29 10.39 0% 0 0% 0 0% 0 0% 0%
20221208 10.73 10.73 10.46 10.54 -2.14% -0.38% 0% 59036 0.6246 66.13 10.58 0% 0 0% 0 0% 0 0% 0%
20221207 10.77 10.87 10.7 10.77 0% 0% 0% 53805 0.5796 59.25 10.77 0% 0 0% 0 0% 0 0% 0%
20221206 11.08 11.1 10.73 10.77 -2.89% -0.92% 0% 76054 0.8268 76.24 10.87 0% 0 0% 0 0% 0 0% 0%
20221205 10.9 11.24 10.88 11.09 0.73% 0.09% 0% 87871 0.9734 82.93 11.08 0% 0 0% 0 0% 0 0% 0%
20221202 10.81 11.1 10.77 11.01 2.9% 0.27% 0% 112617 1.237 101.3 10.98 0% 0 0% 0 0% 0 0% 0%
20221201 10.58 10.76 10.58 10.7 1.33% 0.28% 0% 68351 0.7292 56.18 10.67 0% 0 0% 0 0% 0 0% 0%
20221130 10.8 10.8 10.48 10.56 -1.22% 0.09% 0% 70180 0.7403 51.14 10.55 0% 0 0% 0 0% 0 0% 0%
20221129 10.22 10.75 10.17 10.69 5.22% 1.52% 0% 116757 1.2295 77.47 10.53 0% 0 0% 0 0% 0 0% 0%
20221128 10.2 10.32 10.07 10.16 -1.45% -0.2% 0% 66865 0.681 42.44 10.18 0% 0 0% 0 0% 0 0% 0%
20221125 10.52 10.67 10.31 10.31 -2.55% -1.15% 0% 65087 0.6791 39.61 10.43 0% 0 0% 0 0% 0 0% 0%
20221124 10.62 10.83 10.51 10.58 0.47% -0.66% 0% 78348 0.8347 41.39 10.65 0% 0 0% 0 0% 0 0% 0%
20221123 11 11 10.37 10.53 -4.27% -0.57% 0% 131234 1.3898 60.87 10.59 0% 0 0% 0 0% 0 0% 0%
20221122 11.19 11.6 10.91 11 -1.35% -2.48% 0% 130443 1.472 64.19 11.28 0% 0 0% 0 0% 0 0% 0%
20221121 11.06 11.37 10.9 11.15 -0.89% 0.63% 0% 120460 1.3341 57.77 11.08 0% 0 0% 0 0% 0 0% 0%
20221118 11.54 11.78 11.22 11.25 -2.34% -2.34% 0% 167903 1.935 80.55 11.52 0% 0 0% 0 0% 0 0% 0%
20221117 11.91 12.1 11.33 11.52 -0.09% -0.43% 0% 187208 2.1659 92.42 11.57 0% 0 0% 0 0% 0 0% 0%
20221116 11.26 11.66 11.19 11.53 2.4% 0.61% 0% 176541 2.0234 87.26 11.46 0% 0 0% 0 0% 0 0% 0%
20221115 11.15 11.46 11.1 11.26 1.35% -0.09% 0% 127243 1.434 59.49 11.27 0% 0 0% 0 0% 0 0% 0%
20221114 11.22 11.33 11.06 11.11 -1.42% -0.63% 0% 163384 1.8267 73.77 11.18 0% 0 0% 0 0% 0 0% 0%
20221111 11.88 12.33 11.23 11.27 -3.26% -4.49% 0% 314202 3.708 147.79 11.8 0% 0 0% 0 0% 0 0% 0%
20221110 11.13 11.93 11.09 11.65 3.1% 0.87% 0% 305359 3.5262 151.81 11.55 0% 0 0% 0 0% 0 0% 0%
20221109 11.15 11.4 10.98 11.3 0.62% 0.89% 0% 148258 1.6603 80.05 11.2 0% 0 0% 0 0% 0 0% 0%
20221108 11.25 11.28 10.93 11.23 -0.97% 0.99% 0% 156771 1.744 85 11.12 0% 0 0% 0 0% 0 0% 0%
20221107 10.89 11.51 10.85 11.34 3.66% 0.98% 0% 196415 2.2062 112.1 11.23 0% 0 0% 0 0% 0 0% 0%
20221104 10.73 11.07 10.63 10.94 2.24% 0.64% 0% 123417 1.3413 72.5 10.87 0% 0 0% 0 0% 0 0% 0%
20221103 10.8 11.07 10.58 10.7 -2.01% -0.74% 0% 158494 1.7091 94.62 10.78 0% 0 0% 0 0% 0 0% 0%
20221102 11 11.39 10.92 10.92 0.55% -1.97% 0% 226978 2.5283 146.64 11.14 0% 0 0% 0 0% 0 0% 0%
20221101 10.98 11.07 10.58 10.86 0.84% 0.93% 0% 171808 1.8481 119.76 10.76 0% 0 0% 0 0% 0 0% 0%
20221031 10.43 10.84 10.4 10.77 4.06% 0.65% 0% 192655 2.0608 144.64 10.7 0% 0 0% 0 0% 0 0% 0%
20221028 10.53 10.81 10.25 10.35 -1.33% -1.52% 0% 167664 1.7629 135.52 10.51 0% 0 0% 0 0% 0 0% 0%
20221027 10.43 10.68 10.36 10.49 1.06% -0.57% 0% 83338 0.8792 72.46 10.55 0% 0 0% 0 0% 0 0% 0%
20221026 9.84 10.52 9.84 10.38 4.85% 0.58% 0% 105400 1.088 87.97 10.32 0% 0 0% 0 0% 0 0% 0%
20221025 10.13 10.27 9.82 9.9 -2.65% -0.7% 0% 73706 0.7347 61.31 9.97 0% 0 0% 0 0% 0 0% 0%
20221024 10.43 10.66 10.11 10.17 -1.74% -2.21% 0% 69473 0.7224 63.19 10.4 0% 0 0% 0 0% 0 0% 0%
20221021 10.47 10.6 10.23 10.35 -1.24% -0.29% 0% 57109 0.5929 56.24 10.38 0% 0 0% 0 0% 0 0% 0%
20221020 10.42 10.72 10.37 10.48 -0.19% -0.47% 0% 81156 0.8548 86 10.53 0% 0 0% 0 0% 0 0% 0%
20221019 10.5 10.66 10.35 10.5 -0.66% -0.19% 0% 100856 1.0606 112.34 10.52 0% 0 0% 0 0% 0 0% 0%
20221018 10.56 10.75 10.32 10.57 0.76% 0.67% 0% 89263 0.9371 105.75 10.5 0% 0 0% 0 0% 0 0% 0%
20221017 10.3 10.65 10.25 10.49 2.34% 0.29% 0% 92369 0.9665 108.24 10.46 0% 0 0% 0 0% 0 0% 0%
20220720 12.84 12.95 12.65 12.84 0.63% 0.47% 0% 88543 1.1314 93.27 12.78 0% 0 0% 0 0% 0 0% 0%
20220719 12.37 12.78 12.31 12.76 3.15% 0.95% 0% 104036 1.3146 103.3 12.64 0% 0 0% 0 0% 0 0% 0%
20220718 12.1 12.38 12.09 12.37 2.23% 0.57% 0% 65606 0.8067 57.02 12.3 0% 0 0% 0 0% 0 0% 0%
20220715 12.19 12.59 11.76 12.1 -2.73% -0.41% 0% 123823 1.5044 101.98 12.15 0% 0 0% 0 0% 0 0% 0%
20220714 12.6 12.6 12.35 12.44 -0.88% -0.48% 0% 64803 0.8099 53.11 12.5 0% 0 0% 0 0% 0 0% 0%
20220713 12.33 12.59 12.25 12.55 2.37% 0.48% 0% 88096 1.1003 66.16 12.49 0% 0 0% 0 0% 0 0% 0%
20220712 12.7 12.7 12.24 12.26 -3.69% -1.29% 0% 95002 1.1798 64.31 12.42 0% 0 0% 0 0% 0 0% 0%
20220711 13.15 13.19 12.55 12.73 -2.9% -0.08% 0% 112372 1.4321 69.68 12.74 0% 0 0% 0 0% 0 0% 0%
20220708 13.03 13.43 12.9 13.11 0.69% -0.53% 0% 118710 1.5649 70.34 13.18 0% 0 0% 0 0% 0 0% 0%
20220707 12.97 13.27 12.96 13.02 -0.23% -0.46% 0% 84235 1.1015 46.55 13.08 0% 0 0% 0 0% 0 0% 0%
20220706 13.48 13.48 12.86 13.05 -3.33% -0.46% 0% 131335 1.7213 68.1 13.11 0% 0 0% 0 0% 0 0% 0%
20220705 13.35 13.71 13.12 13.5 2.43% 0.3% 0% 203154 2.7341 100.01 13.46 0% 0 0% 0 0% 0 0% 0%
20220704 13.04 13.29 12.92 13.18 0.84% 0.53% 0% 108202 1.419 47.21 13.11 0% 0 0% 0 0% 0 0% 0%
20220701 13.52 13.6 13.02 13.07 -3.33% -1.43% 0% 151054 2.0026 58.49 13.26 0% 0 0% 0 0% 0 0% 0%
20220630 13.52 13.75 13.35 13.52 0.07% -0.15% 0% 160427 2.1729 61.23 13.54 0% 0 0% 0 0% 0 0% 0%
20220629 14 14.22 13.48 13.51 -4.12% -2.45% 0% 202068 2.7979 73.35 13.85 0% 0 0% 0 0% 0 0% 0%
20220628 14.3 14.38 13.83 14.09 -3.16% 0.07% 0% 240229 3.3826 87.16 14.08 0% 0 0% 0 0% 0 0% 0%
20220627 14.31 14.91 14.12 14.55 2.11% -0.21% 0% 214818 3.1311 79.33 14.58 0% 0 0% 0 0% 0 0% 0%
20220624 14.45 14.84 14.19 14.25 -1.52% -1.18% 0% 206908 2.9832 77.61 14.42 0% 0 0% 0 0% 0 0% 0%
20220623 14.7 14.96 14.34 14.47 1.33% -0.69% 0% 186603 2.7179 70.96 14.57 0% 0 0% 0 0% 0 0% 0%
20220622 14.71 14.75 14.18 14.28 -5.05% -0.76% 0% 263542 3.792 96.59 14.39 0% 0 0% 0 0% 0 0% 0%
20220621 14.9 15.32 14.42 15.04 1.83% 1.08% 0% 366342 5.4522 129.43 14.88 0% 0 0% 0 0% 0 0% 0%
20220620 13.86 15.57 13.86 14.77 8.21% 0.89% 0% 382820 5.6026 143.46 14.64 0% 0 0% 0 0% 0 0% 0%
20220617 13.6 13.84 13.36 13.65 -1.02% 0.74% 0% 239394 3.2443 88.86 13.55 0% 0 0% 0 0% 0 0% 0%
20220616 13.3 14.1 13.22 13.79 3.84% 0.73% 0% 353128 4.8329 138.04 13.69 0% 0 0% 0 0% 0 0% 0%
20220615 13.4 13.58 13.08 13.28 -0.9% -0.38% 0% 260650 3.4745 108.56 13.33 0% 0 0% 0 0% 0 0% 0%
20220614 13.1 13.49 12.98 13.4 3.16% 1.13% 0% 305211 4.0438 134.29 13.25 0% 0 0% 0 0% 0 0% 0%
20220613 12.81 13.03 12.73 12.99 1.01% 0.78% 0% 162703 2.0971 75.47 12.89 0% 0 0% 0 0% 0 0% 0%
20220610 12.46 13.21 12.45 12.86 1.98% -0.46% 0% 220196 2.8448 100.75 12.92 0% 0 0% 0 0% 0 0% 0%
20220609 13.17 13.2 12.59 12.61 -5.83% -1.87% 0% 285762 3.6729 135.76 12.85 0% 0 0% 0 0% 0 0% 0%
20220608 13.09 13.86 12.74 13.39 3.48% 1.06% 0% 502176 6.6533 260.56 13.25 0% 0 0% 0 0% 0 0% 0%
20220607 12.99 13.11 12.52 12.94 -0.38% 1.73% 0% 186365 2.3709 107.28 12.72 0% 0 0% 0 0% 0 0% 0%
20220606 12.53 13.15 12.48 12.99 4.17% 0.62% 0% 236359 3.052 136.65 12.91 0% 0 0% 0 0% 0 0% 0%
20220602 12.28 12.49 11.96 12.47 1.38% 1.55% 0% 141512 1.7372 81.62 12.28 0% 0 0% 0 0% 0 0% 0%
20220601 12.14 12.43 12.05 12.3 1.23% 0.24% 0% 149521 1.8341 84.68 12.27 0% 0 0% 0 0% 0 0% 0%
20220531 12.03 12.17 11.62 12.15 1.08% 1.93% 0% 132734 1.5824 66.68 11.92 0% 0 0% 0 0% 0 0% 0%
20220530 12.1 12.31 11.95 12.02 -1.48% -0.58% 0% 141697 1.7133 72.25 12.09 0% 0 0% 0 0% 0 0% 0%
20220527 12.05 12.6 11.97 12.2 1.92% -0.33% 0% 205800 2.5181 106.37 12.24 0% 0 0% 0 0% 0 0% 0%
20220526 11.96 12.03 11.5 11.97 0.17% 1.35% 0% 140264 1.6559 72.1 11.81 0% 0 0% 0 0% 0 0% 0%
20220525 11.52 12.06 11.52 11.95 4.09% 1.1% 0% 181753 2.1484 90.09 11.82 0% 0 0% 0 0% 0 0% 0%
20220524 12.79 12.82 11.4 11.48 -10.59% -4.81% 0% 266550 3.2139 128.95 12.06 0% 0 0% 0 0% 0 0% 0%
20220523 12.45 12.88 12.43 12.84 3.46% 0.94% 0% 206001 2.6203 109.53 12.72 0% 0 0% 0 0% 0 0% 0%
20220520 12.61 12.72 12.22 12.41 -0.8% -0.16% 0% 161373 2.0059 83.15 12.43 0% 0 0% 0 0% 0 0% 0%
20220519 12.12 12.52 12.12 12.51 -0.4% 1.62% 0% 172388 2.1218 80.49 12.31 0% 0 0% 0 0% 0 0% 0%
20220518 12.76 13.07 12.38 12.56 0.96% -1.49% 0% 305768 3.8979 148.98 12.75 0% 0 0% 0 0% 0 0% 0%
20220517 12.54 12.65 12.1 12.44 -0.16% 1.3% 0% 127856 1.5697 64.16 12.28 0% 0 0% 0 0% 0 0% 0%
20220516 12.6 12.79 12.3 12.46 -0.32% -0.4% 0% 134731 1.6856 68.03 12.51 0% 0 0% 0 0% 0 0% 0%
20220513 12.7 12.74 12.24 12.5 -0.87% 0.4% 0% 147472 1.8362 72.1 12.45 0% 0 0% 0 0% 0 0% 0%
20220512 12.44 13.08 12.36 12.61 0.8% -0.47% 0% 199534 2.529 97.02 12.67 0% 0 0% 0 0% 0 0% 0%
20220511 12.63 13.13 12.5 12.51 -1.34% -2.8% 0% 249687 3.2125 122.61 12.87 0% 0 0% 0 0% 0 0% 0%
20220510 12.28 12.73 12.2 12.68 1.85% 1.04% 0% 176346 2.2136 86.42 12.55 0% 0 0% 0 0% 0 0% 0%
20220509 12.2 12.85 12 12.45 1.72% -0.48% 0% 225645 2.8232 104.36 12.51 0% 0 0% 0 0% 0 0% 0%
20220506 11.5 12.97 11.32 12.24 0.25% -0.24% 0% 346571 4.2525 147.83 12.27 0% 0 0% 0 0% 0 0% 0%
20220505 12.13 12.4 11.83 12.21 0.74% 0.33% 0% 157718 1.9202 70.59 12.17 0% 0 0% 0 0% 0 0% 0%
20220429 11.7 12.25 11.56 12.12 5.48% 1.85% 0% 185301 2.2047 77.47 11.9 0% 0 0% 0 0% 0 0% 0%
20220428 11.72 11.92 11.25 11.49 -3.36% -0.52% 0% 162223 1.8743 59.48 11.55 0% 0 0% 0 0% 0 0% 0%
20220427 11.31 11.9 11.11 11.89 3.66% 3.03% 0% 204909 2.3652 74.25 11.54 0% 0 0% 0 0% 0 0% 0%
20220426 12 12.24 11.4 11.47 -4.42% -3.21% 0% 205251 2.4317 74.24 11.85 0% 0 0% 0 0% 0 0% 0%
20220425 13.22 13.22 11.99 12 -9.23% -4% 0% 213781 2.6716 79.29 12.5 0% 0 0% 0 0% 0 0% 0%
20220422 13.9 14.11 13.2 13.22 -5.1% -1.93% 0% 196150 2.6439 76.97 13.48 0% 0 0% 0 0% 0 0% 0%
20220421 14.42 14.94 13.82 13.93 -5.56% -2.72% 0% 255506 3.6586 100.79 14.32 0% 0 0% 0 0% 0 0% 0%
20220420 16.11 16.25 14.72 14.75 -5.02% -4.41% 0% 293756 4.5326 115.8 15.43 0% 0 0% 0 0% 0 0% 0%
20220419 15.49 15.68 15.1 15.53 0.78% 1.04% 0% 175317 2.6951 67.43 15.37 0% 0 0% 0 0% 0 0% 0%
20220418 15.17 15.59 14.68 15.41 -1.03% 1.52% 0% 209373 3.179 73.03 15.18 0% 0 0% 0 0% 0 0% 0%
20220415 15.08 16.05 14.85 15.57 1.7% 0.32% 0% 338684 5.2555 118.18 15.52 0% 0 0% 0 0% 0 0% 0%
20220414 15.85 15.93 15.24 15.31 -0.58% -1.35% 0% 143488 2.2268 49.36 15.52 0% 0 0% 0 0% 0 0% 0%
20220413 16.31 16.31 15.35 15.4 -6.67% -1.72% 0% 208817 3.2718 68.43 15.67 0% 0 0% 0 0% 0 0% 0%
20220412 16.43 16.72 15.91 16.5 0.55% 1.41% 0% 207116 3.3699 64.3 16.27 0% 0 0% 0 0% 0 0% 0%
20220411 16.56 17.08 16.36 16.41 -3.19% -1.74% 0% 198996 3.3224 56.24 16.7 0% 0 0% 0 0% 0 0% 0%
20220408 17.6 17.65 16.91 16.95 -3.42% -1.68% 0% 265043 4.5706 65.65 17.24 0% 0 0% 0 0% 0 0% 0%
20220407 18.8 19.39 17.42 17.55 -7.73% -4.52% 0% 353063 6.49 82.39 18.38 0% 0 0% 0 0% 0 0% 0%
20220401 19 19.36 18.31 18.39 -5.01% -2.28% 0% 284219 5.3484 65.87 18.82 0% 0 0% 0 0% 0 0% 0%
20220331 18.63 19.75 18.57 19.36 2.43% 0.73% 0% 325053 6.2487 74.83 19.22 0% 0 0% 0 0% 0 0% 0%
20220330 18.84 19.1 18.51 18.9 1.34% 0.32% 0% 218849 4.1228 45.71 18.84 0% 0 0% 0 0% 0 0% 0%
20220329 19.5 19.77 18.48 18.65 -5.14% -1.69% 0% 310787 5.8959 60.92 18.97 0% 0 0% 0 0% 0 0% 0%
20220328 18.98 20.4 18.81 19.66 0.36% -0.56% 0% 248640 4.9146 49.91 19.77 0% 0 0% 0 0% 0 0% 0%
20220325 20.75 21.45 19.58 19.59 -7.81% -3.97% 0% 385443 7.8632 76.13 20.4 0% 0 0% 0 0% 0 0% 0%
20220324 21.97 22.66 20.7 21.25 -6.47% -1.8% 0% 463647 10.0327 92.18 21.64 0% 0 0% 0 0% 0 0% 0%
20220323 22.1 23.68 21.2 22.72 0.49% 0.13% 0% 610770 13.86 122.04 22.69 0% 0 0% 0 0% 0 0% 0%
20220322 21.3 23.62 20.9 22.61 4.58% 0.76% 0% 611392 13.7172 121.7 22.44 0% 0 0% 0 0% 0 0% 0%
20220321 20.75 22.39 20.65 21.62 2.66% -0.32% 0% 410866 8.9122 81.56 21.69 0% 0 0% 0 0% 0 0% 0%
20220318 21.01 21.69 20.31 21.06 -2.55% 0.72% 0% 365916 7.6508 66.04 20.91 0% 0 0% 0 0% 0 0% 0%
20220317 21.09 21.95 20.31 21.61 1.27% 1.41% 0% 606427 12.921 104.19 21.31 0% 0 0% 0 0% 0 0% 0%
20220316 20.4 21.9 19.83 21.34 7.02% 2.01% 0% 511223 10.6953 80.75 20.92 0% 0 0% 0 0% 0 0% 0%
20220315 19.75 20.99 19.58 19.94 -1.04% -2.01% 0% 372183 7.5731 52.81 20.35 0% 0 0% 0 0% 0 0% 0%
20220311 20.81 22.47 20.72 21.86 1.16% 0.09% 0% 445088 9.7192 64.51 21.84 0% 0 0% 0 0% 0 0% 0%
20220310 22.79 22.85 21.45 21.61 -5.76% -2.44% 0% 604697 13.3943 85.34 22.15 0% 0 0% 0 0% 0 0% 0%
20220309 19.6 23.75 19 22.93 14.02% 9.87% 0% 705758 14.7267 87.35 20.87 0% 0 0% 0 0% 0 0% 0%
20220308 21.76 23.04 20.08 20.11 -7.58% -8.3% 0% 592069 12.9868 68.62 21.93 0% 0 0% 0 0% 0 0% 0%
20220307 20.7 22.2 20.26 21.76 1.21% 2.54% 0% 483699 10.2624 56.69 21.22 0% 0 0% 0 0% 0 0% 0%
20220304 24.16 24.47 21.5 21.5 -13.03% -5.08% 0% 683288 15.4775 90.12 22.65 0% 0 0% 0 0% 0 0% 0%
20220303 25.03 26.6 24.07 24.72 -0.64% -1.4% 0% 629873 15.7898 98.34 25.07 0% 0 0% 0 0% 0 0% 0%
20220302 24 26.99 23.68 24.88 -0.08% -1.7% 0% 842690 21.3279 144.53 25.31 0% 0 0% 0 0% 0 0% 0%
20220301 22.26 26.5 21.73 24.9 10.91% 3.06% 0% 895605 21.6392 167.55 24.16 0% 0 0% 0 0% 0 0% 0%
20220228 21.43 23.49 21.21 22.45 3.17% 0.13% 0% 661997 14.8405 136.46 22.42 0% 0 0% 0 0% 0 0% 0%
20220225 22.11 22.89 21.23 21.76 -6.77% -1.23% 0% 725228 15.9795 167.57 22.03 0% 0 0% 0 0% 0 0% 0%
20220224 25.71 26.65 22 23.34 -11.72% -2.67% 0% 1042084 24.9871 306.49 23.98 0% 0 0% 0 0% 0 0% 0%
20220223 27 28.7 25.49 26.44 10.4% -0.64% 0% 1327821 35.333 595.87 26.61 0% 0 0% 0 0% 0 0% 0%
20220222 23.95 23.95 23.95 23.95 19.99% 0% 0% 198281 4.7488 180.92 23.95 0% 0 0% 0 0% 0 0% 0%
20220221 19.96 19.96 19.96 19.96 20.02% 0% 0% 47279 0.9437 41.6 19.96 0% 0 0% 0 0% 0 0% 0%
20220218 16.63 16.63 16.63 16.63 19.99% 0% 0% 258502 4.2989 182.63 16.63 0% 0 0% 0 0% 0 0% 0%
20220217 13.79 14.46 13.5 13.86 -0.43% -0.65% 0% 198590 2.77 128.43 13.95 0% 0 0% 0 0% 0 0% 0%
20220216 13.31 15.21 12.95 13.92 6.91% 1.16% 0% 211537 2.9105 141.71 13.76 0% 0 0% 0 0% 0 0% 0%
20220215 13.25 13.4 12.8 13.02 -1.74% 0% 0% 91356 1.1893 62.75 13.02 0% 0 0% 0 0% 0 0% 0%
20220214 13.29 13.72 13.08 13.25 -2.57% -0.67% 0% 107268 1.4307 72.76 13.34 0% 0 0% 0 0% 0 0% 0%
20220211 13.71 13.98 13.2 13.6 -2.51% 0.07% 0% 155212 2.1097 98.23 13.59 0% 0 0% 0 0% 0 0% 0%
20220210 13.26 14.24 13.14 13.95 4.26% 1.45% 0% 201956 2.7769 117.18 13.75 0% 0 0% 0 0% 0 0% 0%
20220209 13.1 13.53 12.75 13.38 5.35% 1.98% 0% 175195 2.2987 98.38 13.12 0% 0 0% 0 0% 0 0% 0%
20211203 13.29 13.86 13.18 13.2 0% -1.27% 0% 89967 1.2025 51.56 13.37 0% 0 0% 0 0% 0 0% 0%
20211202 14.03 14.22 13.17 13.2 -6.85% -3.15% 0% 131582 1.7938 74.07 13.63 0% 0 0% 0 0% 0 0% 0%
20211201 13.47 14.47 13.47 14.17 5.04% 1% 0% 164306 2.305 90.13 14.03 0% 0 0% 0 0% 0 0% 0%
20211130 14 14.1 13.38 13.49 -2.53% -1.46% 0% 123620 1.692 63.86 13.69 0% 0 0% 0 0% 0 0% 0%
20211129 13.34 13.9 13.24 13.84 1.39% 0.95% 0% 96289 1.3203 44.95 13.71 0% 0 0% 0 0% 0 0% 0%
20211126 13.69 14.1 13.5 13.65 -2.29% -0.66% 0% 134557 1.8491 57.46 13.74 0% 0 0% 0 0% 0 0% 0%
20211125 14.8 14.8 13.9 13.97 -6.62% -2.31% 0% 213218 3.0483 87.17 14.3 0% 0 0% 0 0% 0 0% 0%
20211124 13.92 15.28 13.85 14.96 6.93% 2.12% 0% 294370 4.3131 126.21 14.65 0% 0 0% 0 0% 0 0% 0%
20211123 13.87 14.27 13.58 13.99 0.58% 0.21% 0% 177433 2.4763 78.73 13.96 0% 0 0% 0 0% 0 0% 0%
20211122 13.41 14.33 13.24 13.91 2.43% 0.14% 0% 166405 2.3115 73.91 13.89 0% 0 0% 0 0% 0 0% 0%
20211119 13.4 14.02 13.32 13.58 -0.15% -0.51% 0% 154125 2.1034 67.84 13.65 0% 0 0% 0 0% 0 0% 0%
20211118 14.5 14.61 13.47 13.6 -8.05% -1.88% 0% 227777 3.1572 97.73 13.86 0% 0 0% 0 0% 0 0% 0%
20211117 14.6 15.2 14.26 14.79 -1% 0.96% 0% 220475 3.2294 108.25 14.65 0% 0 0% 0 0% 0 0% 0%
20211116 14.15 15.82 13.81 14.94 3.11% 0.67% 0% 310046 4.601 167.46 14.84 0% 0 0% 0 0% 0 0% 0%
20211115 14.01 14.64 13.34 14.49 2.11% 3.72% 0% 294820 4.1181 176.32 13.97 0% 0 0% 0 0% 0 0% 0%
20211112 12.8 14.8 12.8 14.19 11.73% 2.9% 0% 339995 4.6873 238.86 13.79 0% 0 0% 0 0% 0 0% 0%
20211111 12.55 13.65 12.48 12.7 0.24% -1.55% 0% 187372 2.4165 159.14 12.9 0% 0 0% 0 0% 0 0% 0%
20211110 12.63 12.93 12.48 12.67 -0.47% -0.24% 0% 126816 1.6104 122.87 12.7 0% 0 0% 0 0% 0 0% 0%
20211109 12.08 13.25 12.01 12.73 4.43% 0.55% 0% 179243 2.2694 189.65 12.66 0% 0 0% 0 0% 0 0% 0%
20211108 12.1 12.51 12.1 12.19 -2.64% -0.41% 0% 165913 2.03 198.14 12.24 0% 0 0% 0 0% 0 0% 0%
20211105 10.93 13.39 10.88 12.52 12.19% 0.56% 0% 270993 3.3731 400.4 12.45 0% 0 0% 0 0% 0 0% 0%
20211104 10.9 11.28 10.6 11.16 2.48% 2.95% 0% 64887 0.7033 132.77 10.84 0% 0 0% 0 0% 0 0% 0%
20211103 10.3 11.53 10.3 10.89 4.21% -0.91% 0% 82338 0.9045 182.33 10.99 0% 0 0% 0 0% 0 0% 0%
20211102 10.42 10.86 10.32 10.45 0.1% -0.95% 0% 50058 0.528 114.85 10.55 0% 0 0% 0 0% 0 0% 0%
20211101 10.01 10.53 9.95 10.44 4.3% 1.56% 0% 41515 0.4267 92.2 10.28 0% 0 0% 0 0% 0 0% 0%
20211029 9.95 10.14 9.9 10.01 0.6% -0.2% 0% 27913 0.2801 57.46 10.03 0% 0 0% 0 0% 0 0% 0%
20211028 10.23 10.35 9.95 9.95 -2.74% -1.39% 0% 36652 0.3697 71.59 10.09 0% 0 0% 0 0% 0 0% 0%
20211027 10.84 10.84 9.98 10.23 -5.1% -0.39% 0% 44208 0.4541 89.7 10.27 0% 0 0% 0 0% 0 0% 0%
20211026 11.31 11.31 10.75 10.78 -4.69% -1.73% 0% 49729 0.5456 112.25 10.97 0% 0 0% 0 0% 0 0% 0%
20211025 11.31 11.4 11.22 11.31 -0.35% 0.27% 0% 16933 0.191 41.14 11.28 0% 0 0% 0 0% 0 0% 0%
20211022 11.25 11.52 11.25 11.35 0.09% -0.35% 0% 18053 0.2056 42.81 11.39 0% 0 0% 0 0% 0 0% 0%
20211021 11.32 11.5 11.3 11.34 -1.56% -0.26% 0% 25571 0.2907 59.74 11.37 0% 0 0% 0 0% 0 0% 0%
20211020 11.97 12.07 11.52 11.52 -1.54% -1.87% 0% 35511 0.417 87.3 11.74 0% 0 0% 0 0% 0 0% 0%
20211019 11.5 11.73 11.4 11.7 2.27% 0.95% 0% 25661 0.2973 65.73 11.59 0% 0 0% 0 0% 0 0% 0%
20211018 11.46 11.65 11.23 11.44 -1.63% 0.62% 0% 27370 0.3112 75.53 11.37 0% 0 0% 0 0% 0 0% 0%
20211015 11.42 12 11.31 11.63 1.75% -1.02% 0% 48918 0.575 150.23 11.75 0% 0 0% 0 0% 0 0% 0%
20211014 11.54 11.62 11.35 11.43 -0.52% 0% 0% 21960 0.251 71.54 11.43 0% 0 0% 0 0% 0 0% 0%
20211013 11.38 11.64 11.33 11.49 1.95% 0% 0% 26838 0.3085 88.42 11.49 0% 0 0% 0 0% 0 0% 0%
20211012 11.69 11.69 11.2 11.27 -3.59% -1.23% 0% 35264 0.4022 114.17 11.41 0% 0 0% 0 0% 0 0% 0%
20211011 11.84 11.87 11.53 11.69 -0.6% 0.43% 0% 35758 0.4164 115.6 11.64 0% 0 0% 0 0% 0 0% 0%
20211008 11.38 12.09 11.38 11.76 3.89% 0.26% 0% 31851 0.3737 101.23 11.73 0% 0 0% 0 0% 0 0% 0%
20210930 11.39 11.53 11.1 11.32 -1.82% -0.35% 0% 27641 0.3141 80.82 11.36 0% 0 0% 0 0% 0 0% 0%
20210929 11.9 11.93 11.53 11.53 -3.11% -1.54% 0% 26958 0.3157 74.05 11.71 0% 0 0% 0 0% 0 0% 0%
20210928 11.93 12.03 11.81 11.9 -0.25% -0.08% 0% 16346 0.1947 41.18 11.91 0% 0 0% 0 0% 0 0% 0%
20210927 12.41 12.44 11.76 11.93 -3.48% -1.08% 0% 33950 0.4093 76.26 12.06 0% 0 0% 0 0% 0 0% 0%
20210924 12.35 12.5 12.27 12.36 0.32% -0.16% 0% 22957 0.2842 44.89 12.38 0% 0 0% 0 0% 0 0% 0%
20210923 12.34 12.5 12.28 12.32 0.57% -0.56% 0% 23365 0.2895 35.08 12.39 0% 0 0% 0 0% 0 0% 0%
20210922 12.23 12.39 12.11 12.25 -1.92% 0.33% 0% 31196 0.381 44 12.21 0% 0 0% 0 0% 0 0% 0%
20210917 12.8 12.94 12.36 12.49 -2.65% -0.87% 0% 36650 0.4619 49.8 12.6 0% 0 0% 0 0% 0 0% 0%
20210916 13.01 13.17 12.8 12.83 -1.84% -0.93% 0% 37494 0.4854 51.49 12.95 0% 0 0% 0 0% 0 0% 0%
20210915 12.94 13.3 12.75 13.07 0.85% 0.38% 0% 42834 0.5577 59.43 13.02 0% 0 0% 0 0% 0 0% 0%
20210914 13.18 13.36 12.91 12.96 -1.74% -1.22% 0% 50268 0.6596 69.32 13.12 0% 0 0% 0 0% 0 0% 0%
20210913 13.08 13.45 12.9 13.19 0.3% 0% 0% 57250 0.7551 74.42 13.19 0% 0 0% 0 0% 0 0% 0%
20210910 13.34 13.5 13.1 13.15 -0.83% -0.98% 0% 60407 0.8024 71.26 13.28 0% 0 0% 0 0% 0 0% 0%
20210909 13.51 13.65 13.2 13.26 -4.33% -0.9% 0% 98647 1.32 119.24 13.38 0% 0 0% 0 0% 0 0% 0%
20210908 12.9 13.86 12.77 13.86 7.53% 2.97% 0% 159152 2.1419 208.11 13.46 0% 0 0% 0 0% 0 0% 0%
20210907 12.9 12.96 12.7 12.89 0% 0.62% 0% 48552 0.6219 69.88 12.81 0% 0 0% 0 0% 0 0% 0%
20210906 12.5 12.98 12.42 12.89 1.26% 0.55% 0% 68944 0.8838 100.62 12.82 0% 0 0% 0 0% 0 0% 0%
20210729 11.65 12.16 11.55 11.95 2.93% 0.17% 0% 52201 0.6226 75.45 11.93 0% 0 0% 0 0% 0 0% 0%
20210728 11.8 11.9 11.42 11.61 -0.6% -0.09% 0% 38319 0.4454 50.11 11.62 0% 0 0% 0 0% 0 0% 0%
20210727 12.12 12.31 11.64 11.68 -4.34% -1.27% 0% 57635 0.6818 73.25 11.83 0% 0 0% 0 0% 0 0% 0%
20210726 13.08 13.08 11.9 12.21 -10.42% -0.89% 0% 105680 1.3022 138.41 12.32 0% 0 0% 0 0% 0 0% 0%
20210723 13.42 14.17 13.33 13.63 4.44% -1.45% 0% 135020 1.8677 212.85 13.83 0% 0 0% 0 0% 0 0% 0%
20210722 13 13.24 12.88 13.05 0.62% 0.31% 0% 47535 0.6186 82.19 13.01 0% 0 0% 0 0% 0 0% 0%
20210721 12.89 13.15 12.79 12.97 0.46% -0.08% 0% 43861 0.5693 74.5 12.98 0% 0 0% 0 0% 0 0% 0%
20210720 12.43 13.05 12.33 12.91 3.86% 1.65% 0% 61935 0.7864 103.76 12.7 0% 0 0% 0 0% 0 0% 0%
20210719 12.65 12.66 12.32 12.43 -1.97% 0.16% 0% 38959 0.4835 64.97 12.41 0% 0 0% 0 0% 0 0% 0%
20210716 12.71 12.97 12.61 12.68 -0.24% -0.55% 0% 38035 0.4848 61.35 12.75 0% 0 0% 0 0% 0 0% 0%
20210715 13.71 13.72 12.55 12.71 -7.83% -1.78% 0% 98406 1.2733 141.29 12.94 0% 0 0% 0 0% 0 0% 0%
20210714 13.77 14.18 13.65 13.79 -0.14% -0.86% 0% 62577 0.8706 90.37 13.91 0% 0 0% 0 0% 0 0% 0%
20210713 13.93 14.27 13.8 13.81 -0.22% -1.07% 0% 55764 0.7786 86.15 13.96 0% 0 0% 0 0% 0 0% 0%
20210712 13.67 13.94 13.55 13.84 1.99% 0.07% 0% 48149 0.6658 77.18 13.83 0% 0 0% 0 0% 0 0% 0%
20210709 13.84 13.88 13.45 13.57 -2.65% -0.22% 0% 47094 0.6406 77.46 13.6 0% 0 0% 0 0% 0 0% 0%
20210708 13.89 14.25 13.78 13.94 0.36% -0.14% 0% 53038 0.7405 93.42 13.96 0% 0 0% 0 0% 0 0% 0%
20210707 13.99 14.03 13.71 13.89 -0.71% 0% 0% 37181 0.5166 67.66 13.89 0% 0 0% 0 0% 0 0% 0%
20210706 14.08 14.13 13.86 13.99 -0.92% 0.29% 0% 45572 0.6356 81.11 13.95 0% 0 0% 0 0% 0 0% 0%
20210705 13.75 14.24 13.57 14.12 1.44% 1.36% 0% 65858 0.9174 121.62 13.93 0% 0 0% 0 0% 0 0% 0%
20210702 14.6 14.69 13.76 13.92 -6.89% -1.07% 0% 114934 1.6175 232.52 14.07 0% 0 0% 0 0% 0 0% 0%
20210701 16.55 17.83 14.73 14.95 -17.77% -4.41% 0% 121146 1.895 325.17 15.64 0% 0 0% 0 0% 0 0% 0%
20210630 18.2 18.4 18.07 18.18 0% -0.11% 0% 15699 0.2858 65.75 18.2 0% 0 0% 0 0% 0 0% 0%
20210629 18.65 18.65 18.18 18.18 -1.89% -0.66% 0% 21120 0.3866 81.57 18.3 0% 0 0% 0 0% 0 0% 0%
20210628 18.5 18.69 18.3 18.53 -0.27% 0.32% 0% 17642 0.3259 62.17 18.47 0% 0 0% 0 0% 0 0% 0%
20210625 18.5 18.71 18.46 18.58 -0.05% 0.11% 0% 16602 0.3081 47.46 18.56 0% 0 0% 0 0% 0 0% 0%
20210624 18.9 19 18.5 18.59 -3.08% -0.59% 0% 23790 0.4448 52.09 18.7 0% 0 0% 0 0% 0 0% 0%
20210623 18.7 19.65 18.38 19.18 3.34% 1% 0% 37541 0.713 85.57 18.99 0% 0 0% 0 0% 0 0% 0%
20210622 18.88 18.9 18.4 18.56 -0.85% 0.11% 0% 17847 0.3308 42.15 18.54 0% 0 0% 0 0% 0 0% 0%
20210621 18.5 18.88 18.32 18.72 0.48% 0.21% 0% 18242 0.3407 44.32 18.68 0% 0 0% 0 0% 0 0% 0%
20210618 18.5 18.68 18.16 18.63 0.32% 1.31% 0% 24422 0.449 59.32 18.39 0% 0 0% 0 0% 0 0% 0%
20210617 18.5 18.68 18.23 18.57 0.05% 0.54% 0% 21630 0.3995 53.11 18.47 0% 0 0% 0 0% 0 0% 0%
20210616 18.91 19.27 18.43 18.56 -2.57% -0.8% 0% 34129 0.6385 85.38 18.71 0% 0 0% 0 0% 0 0% 0%
20210615 19.69 19.8 18.91 19.05 -3.15% -0.83% 0% 43722 0.84 114.09 19.21 0% 0 0% 0 0% 0 0% 0%
20210611 20.26 20.57 19.5 19.67 -5.84% -1.65% 0% 78024 1.5604 234.09 20 0% 0 0% 0 0% 0 0% 0%
20210610 18.54 21.28 18.47 20.89 14.91% 2.5% 0% 114793 2.3392 434.6 20.38 0% 0 0% 0 0% 0 0% 0%
20210609 18.32 18.48 18.13 18.18 -0.76% -0.38% 0% 14480 0.2643 79.77 18.25 0% 0 0% 0 0% 0 0% 0%
20210608 18.43 18.58 18.24 18.32 -0.11% -0.38% 0% 13230 0.2433 67.74 18.39 0% 0 0% 0 0% 0 0% 0%
20210607 18.22 18.45 18.22 18.34 0.49% 0.05% 0% 10506 0.1926 54.44 18.33 0% 0 0% 0 0% 0 0% 0%
20210604 18.49 18.49 18.23 18.25 -1.35% -0.38% 0% 13277 0.2433 69.21 18.32 0% 0 0% 0 0% 0 0% 0%
20210603 18.81 19.07 18.5 18.5 -2.27% -1.07% 0% 22432 0.4195 121.77 18.7 0% 0 0% 0 0% 0 0% 0%
20210602 19.16 19.46 18.87 18.93 -2.22% -0.84% 0% 19179 0.3661 113.46 19.09 0% 0 0% 0 0% 0 0% 0%
20210601 18.77 19.4 18.61 19.36 2.92% 1.31% 0% 29386 0.5616 184.53 19.11 0% 0 0% 0 0% 0 0% 0%
20210531 18.73 19.09 18.61 18.81 0.43% -0.05% 0% 10684 0.2011 74.96 18.82 0% 0 0% 0 0% 0 0% 0%
20210528 19.36 19.36 18.72 18.73 -1.89% -0.85% 0% 16375 0.3094 113.78 18.89 0% 0 0% 0 0% 0 0% 0%
20210527 19.09 19.61 18.95 19.09 0% -0.31% 0% 15503 0.2969 111.05 19.15 0% 0 0% 0 0% 0 0% 0%
20210526 18.56 19.5 18.56 19.09 2.58% -0.1% 0% 28078 0.5367 206.32 19.11 0% 0 0% 0 0% 0 0% 0%
20210525 18.54 18.73 18.41 18.61 0.38% 0.16% 0% 10221 0.1899 80.29 18.58 0% 0 0% 0 0% 0 0% 0%
20210524 18.61 18.75 18.42 18.54 -0.38% -0.11% 0% 9485 0.176 74.21 18.56 0% 0 0% 0 0% 0 0% 0%
20210521 18.62 18.75 18.52 18.61 -0.05% -0.16% 0% 9423 0.1756 71.61 18.64 0% 0 0% 0 0% 0 0% 0%
20210520 18.55 18.72 18.44 18.62 0.43% 0.27% 0% 10445 0.194 72.01 18.57 0% 0 0% 0 0% 0 0% 0%
20210519 18.59 18.88 18.45 18.54 -1.12% -0.48% 0% 10735 0.2 75.46 18.63 0% 0 0% 0 0% 0 0% 0%
20210518 18.56 19.15 18.56 18.75 0.81% -0.27% 0% 10931 0.2055 73.14 18.8 0% 0 0% 0 0% 0 0% 0%
20210517 18.96 19.19 18.54 18.6 -1.95% -0.48% 0% 12786 0.239 84.78 18.69 0% 0 0% 0 0% 0 0% 0%
20210514 18.77 19.18 18.77 18.97 -0.16% -0.32% 0% 14402 0.274 97.7 19.03 0% 0 0% 0 0% 0 0% 0%
20210513 18.66 19.07 18.51 19 0.53% 0.48% 0% 12102 0.2288 77.97 18.91 0% 0 0% 0 0% 0 0% 0%
20210512 18.63 19.24 18.32 18.9 1.45% -0.05% 0% 16461 0.3112 103.21 18.91 0% 0 0% 0 0% 0 0% 0%
20210511 18.67 18.67 18.25 18.63 -0.21% 0.76% 0% 10972 0.2029 66.45 18.49 0% 0 0% 0 0% 0 0% 0%
20210510 18.75 19.2 18.5 18.67 -0.69% -0.59% 0% 13817 0.2595 82.45 18.78 0% 0 0% 0 0% 0 0% 0%
20210507 18.14 19.65 18.08 18.8 3.81% -0.37% 0% 22506 0.4246 128.05 18.87 0% 0 0% 0 0% 0 0% 0%
20210506 18.2 18.36 18.08 18.11 0.17% -0.39% 0% 9386 0.1706 49.46 18.18 0% 0 0% 0 0% 0 0% 0%
20210430 18.88 19.06 18.08 18.08 -3.98% -1.36% 0% 19358 0.3549 84.95 18.33 0% 0 0% 0 0% 0 0% 0%
20210429 18.76 19.1 18.7 18.83 0.27% -0.53% 0% 11411 0.216 39.35 18.93 0% 0 0% 0 0% 0 0% 0%
20210428 18.73 19.11 18.69 18.78 -0.9% -0.27% 0% 11670 0.2198 35.44 18.83 0% 0 0% 0 0% 0 0% 0%
20210427 19.55 19.74 18.95 18.95 -3.61% -1.15% 0% 20341 0.3899 57.74 19.17 0% 0 0% 0 0% 0 0% 0%
20210426 19.71 19.96 19.55 19.66 -0.86% -0.3% 0% 15382 0.3034 39.06 19.72 0% 0 0% 0 0% 0 0% 0%
20210423 19.74 20.18 19.74 19.83 0.35% -0.55% 0% 16641 0.3319 39.18 19.94 0% 0 0% 0 0% 0 0% 0%
20210422 19.82 20.12 19.76 19.76 0.3% -0.6% 0% 14569 0.2897 32.25 19.88 0% 0 0% 0 0% 0 0% 0%
20210421 19.99 19.99 19.62 19.7 -1.89% -0.4% 0% 21111 0.4176 44.34 19.78 0% 0 0% 0 0% 0 0% 0%
20210416 20.6 20.96 20.37 20.62 -0.48% -0.19% 0% 25692 0.5307 51.48 20.66 0% 0 0% 0 0% 0 0% 0%
20210415 21.12 21.28 20.5 20.72 -3.63% -0.38% 0% 40238 0.8368 83.14 20.8 0% 0 0% 0 0% 0 0% 0%
20210414 20.55 22.49 20.4 21.5 1.85% 0.33% 0% 77254 1.6552 173.93 21.43 0% 0 0% 0 0% 0 0% 0%
20210413 20.25 21.55 19.9 21.11 3.84% 1.98% 0% 43868 0.9082 111.26 20.7 0% 0 0% 0 0% 0 0% 0%
20210412 20.95 21.22 20.33 20.33 -4.78% -1.64% 0% 37234 0.7695 100.02 20.67 0% 0 0% 0 0% 0 0% 0%
20210409 21.08 22.5 20.35 21.35 0.8% -0.51% 0% 65685 1.4093 195.22 21.46 0% 0 0% 0 0% 0 0% 0%
20210408 20.76 21.42 20.62 21.18 1.68% 1.05% 0% 47228 0.9901 161.04 20.96 0% 0 0% 0 0% 0 0% 0%
20210407 20.4 20.99 20.01 20.83 2.11% 1.61% 0% 40701 0.8345 148 20.5 0% 0 0% 0 0% 0 0% 0%
20210406 20.23 20.56 19.9 20.4 -0.44% 0.94% 0% 34997 0.7074 129.84 20.21 0% 0 0% 0 0% 0 0% 0%
20210402 19.43 21.43 19.38 20.49 5.56% -0.77% 0% 62487 1.2901 214.28 20.65 0% 0 0% 0 0% 0 0% 0%
20210401 19.56 19.78 19.32 19.41 -0.77% -0.46% 0% 15326 0.2988 58.01 19.5 0% 0 0% 0 0% 0 0% 0%
20210330 19.77 19.86 19.36 19.43 -2.26% -0.41% 0% 17270 0.337 62.77 19.51 0% 0 0% 0 0% 0 0% 0%
20210329 19.9 20.34 19.81 19.88 -0.75% -0.5% 0% 15652 0.3127 56.89 19.98 0% 0 0% 0 0% 0 0% 0%
20210326 19.99 20.09 19.6 20.03 1.26% 0.81% 0% 21915 0.4355 71.21 19.87 0% 0 0% 0 0% 0 0% 0%
20201215 25.32 25.5 25.01 25.08 -1.03% -0.36% 0% 11224 0.2825 44.59 25.17 0% 0 0% 0 0% 0 0% 0%
20201214 25.18 25.75 25.15 25.34 0.96% -0.31% 0% 12884 0.3275 49.98 25.42 0% 0 0% 0 0% 0 0% 0%
20201211 25.13 25.57 24.8 25.1 -1.18% 0.16% 0% 17723 0.4442 65.01 25.06 0% 0 0% 0 0% 0 0% 0%
20201210 26.33 26.63 25.3 25.4 -3.86% -1.44% 0% 24385 0.6283 86.25 25.77 0% 0 0% 0 0% 0 0% 0%
20201209 25.25 27.24 24.71 26.42 4.63% 1.11% 0% 47099 1.2305 169.95 26.13 0% 0 0% 0 0% 0 0% 0%
20201208 25.78 25.94 25.2 25.25 -2.06% -1.25% 0% 14947 0.3822 58.2 25.57 0% 0 0% 0 0% 0 0% 0%
20201207 26.45 26.57 25.77 25.78 -2.24% -0.85% 0% 17895 0.4653 69.09 26 0% 0 0% 0 0% 0 0% 0%
20201204 26.5 26.72 26.2 26.37 -0.49% -0.23% 0% 15910 0.4205 62.08 26.43 0% 0 0% 0 0% 0 0% 0%
20201203 26.25 26.8 25.62 26.5 0.91% 0.84% 0% 30956 0.8135 116.97 26.28 0% 0 0% 0 0% 0 0% 0%
20201202 26.44 26.75 26.17 26.26 -0.68% -0.45% 0% 18108 0.4776 71.96 26.38 0% 0 0% 0 0% 0 0% 0%
20201201 26.18 26.66 26.17 26.44 1.07% -0.15% 0% 15178 0.4019 60.72 26.48 0% 0 0% 0 0% 0 0% 0%
20201130 26.04 26.45 26 26.16 0.15% -0.46% 0% 16919 0.4447 61.83 26.28 0% 0 0% 0 0% 0 0% 0%
20201127 27.2 27.32 26.02 26.12 -3.65% -1.06% 0% 27474 0.7253 99.84 26.4 0% 0 0% 0 0% 0 0% 0%
20201126 27.1 27.48 26.99 27.11 0.18% -0.11% 0% 14752 0.4004 56.05 27.14 0% 0 0% 0 0% 0 0% 0%
20201125 27.4 27.82 27.04 27.06 -1.96% -1.31% 0% 18854 0.517 68.23 27.42 0% 0 0% 0 0% 0 0% 0%
20201124 27.35 27.9 27.35 27.6 0.11% -0.4% 0% 15462 0.4284 49.79 27.71 0% 0 0% 0 0% 0 0% 0%
20201123 27.5 27.7 27.22 27.57 -0.11% 0.44% 0% 16231 0.4455 42.87 27.45 0% 0 0% 0 0% 0 0% 0%
20201120 27.82 27.9 27.32 27.6 -0.61% 0.29% 0% 16969 0.467 39.29 27.52 0% 0 0% 0 0% 0 0% 0%
20201119 27.52 27.97 27.18 27.77 0.51% 0.14% 0% 18505 0.5131 37.53 27.73 0% 0 0% 0 0% 0 0% 0%
20201118 27.5 28 27.3 27.63 0.25% -0.22% 0% 18440 0.5106 34.12 27.69 0% 0 0% 0 0% 0 0% 0%
20201117 28.69 28.71 27.4 27.56 -3.7% -0.61% 0% 33345 0.9247 57.87 27.73 0% 0 0% 0 0% 0 0% 0%
20201116 28.8 28.87 28.5 28.62 -0.59% 0.03% 0% 19464 0.5569 33.97 28.61 0% 0 0% 0 0% 0 0% 0%
20201113 28.79 28.95 27.83 28.79 0.31% 1.3% 0% 22355 0.6353 37.29 28.42 0% 0 0% 0 0% 0 0% 0%
20201112 29.37 29.83 28.5 28.7 -2.38% -0.8% 0% 33463 0.968 53.79 28.93 0% 0 0% 0 0% 0 0% 0%
20201111 30.6 30.92 29.29 29.4 -5.31% -1.93% 0% 51491 1.5438 82.15 29.98 0% 0 0% 0 0% 0 0% 0%
20201110 30.74 31.64 29.66 31.05 1.44% 0.71% 0% 72733 2.2421 112.37 30.83 0% 0 0% 0 0% 0 0% 0%
20201109 30 31.22 29.8 30.61 0.56% -0.36% 0% 60741 1.866 89.9 30.72 0% 0 0% 0 0% 0 0% 0%
20201106 31.9 32.15 30.01 30.44 0.26% -1.23% 0% 72965 2.2486 97.97 30.82 0% 0 0% 0 0% 0 0% 0%
20201105 29.65 30.48 29.65 30.36 3.27% 0.8% 0% 55081 1.6593 58.98 30.12 0% 0 0% 0 0% 0 0% 0%
20201104 30 30.27 28.53 29.4 -1.67% 0.27% 0% 46809 1.3726 41.16 29.32 0% 0 0% 0 0% 0 0% 0%
20201103 28.99 29.98 28.91 29.9 2.47% 0.91% 0% 43646 1.2931 37.7 29.63 0% 0 0% 0 0% 0 0% 0%
20201102 29.25 30 28.7 29.18 1.32% -0.24% 0% 40805 1.1935 33.88 29.25 0% 0 0% 0 0% 0 0% 0%
20201030 30 30.63 28.72 28.8 -4.19% -3.06% 0% 53985 1.604 43.84 29.71 0% 0 0% 0 0% 0 0% 0%
20201029 30.34 30.57 29.93 30.06 -3.72% -0.43% 0% 56552 1.7071 45.62 30.19 0% 0 0% 0 0% 0 0% 0%
20201028 31.85 32.18 30.57 31.22 -4.14% 0.19% 0% 83216 2.5932 66.84 31.16 0% 0 0% 0 0% 0 0% 0%
20201027 31.77 33.3 31.31 32.57 0.87% 1.5% 0% 91471 2.9357 71.43 32.09 0% 0 0% 0 0% 0 0% 0%
20201026 31.26 33.4 31.26 32.29 -3.98% 0.34% 0% 120265 3.8705 94.52 32.18 0% 0 0% 0 0% 0 0% 0%
20201023 39 41.47 33.36 33.63 -7.51% -8.51% 0% 199018 7.3161 177.88 36.76 0% 0 0% 0 0% 0 0% 0%
20201022 34.01 37.7 33.12 36.36 7.51% 2.02% 0% 197108 7.0246 182.04 35.64 0% 0 0% 0 0% 0 0% 0%
20200909 29.11 30.5 28.8 28.8 -6.37% -1.91% 0% 84517 2.4818 70.05 29.36 0% 0 0% 0 0% 0 0% 0%
20200908 30.45 31.89 30.11 30.76 1.52% -1.09% 0% 75282 2.3416 60.91 31.1 0% 0 0% 0 0% 0 0% 0%
20200907 30.47 31.86 29.81 30.3 -1.5% -1.53% 0% 85513 2.6316 60.41 30.77 0% 0 0% 0 0% 0 0% 0%
20200904 31.5 32.3 30.5 30.76 -5.64% -1.41% 0% 81759 2.5505 50.59 31.2 0% 0 0% 0 0% 0 0% 0%
20200903 33 33.48 31.79 32.6 -3.55% -0.28% 0% 94505 3.0891 58.13 32.69 0% 0 0% 0 0% 0 0% 0%
20200902 31.56 34.36 30.81 33.8 7.13% 2.92% 0% 151245 4.9662 93.31 32.84 0% 0 0% 0 0% 0 0% 0%
20200901 31.3 32.69 30.61 31.55 -1.71% 0.13% 0% 90007 2.8365 56.22 31.51 0% 0 0% 0 0% 0 0% 0%
20200831 32.87 34.99 32 32.1 -3.46% -3.2% 0% 127875 4.2406 85.68 33.16 0% 0 0% 0 0% 0 0% 0%
20200828 30.66 35.1 29.18 33.25 8.13% 3.68% 0% 155919 4.9996 104.49 32.07 0% 0 0% 0 0% 0 0% 0%
20200827 29.5 32.59 28.6 30.75 -1.82% 1.55% 0% 128470 3.8902 85.66 30.28 0% 0 0% 0 0% 0 0% 0%
20200826 34.63 35.54 31.02 31.32 -12.07% -6.12% 0% 165829 5.5322 126.84 33.36 0% 0 0% 0 0% 0 0% 0%
20200825 31.93 36.66 30.99 35.62 3.49% 4.46% 0% 217981 7.4331 181.42 34.1 0% 0 0% 0 0% 0 0% 0%
20200824 32 37.88 31.22 34.42 -0.23% -1.54% 0% 270885 9.4696 257.02 34.96 0% 0 0% 0 0% 0 0% 0%
20200821 32.8 34.5 32.79 34.5 10.01% 1.38% 0% 154761 5.2669 164.55 34.03 0% 0 0% 0 0% 0 0% 0%
20200820 27.5 31.36 26.83 31.36 10% 7.4% 0% 111272 3.2486 102.56 29.2 0% 0 0% 0 0% 0 0% 0%
20200819 29.94 30.7 28.5 28.51 -4.36% -4.1% 0% 76514 2.2746 62.25 29.73 0% 0 0% 0 0% 0 0% 0%
20200818 30.32 30.56 29.35 29.81 -1.62% 0% 0% 67156 2.0018 44.54 29.81 0% 0 0% 0 0% 0 0% 0%
20200817 28.83 30.42 28.61 30.3 4.48% 2.64% 0% 92058 2.7175 57.97 29.52 0% 0 0% 0 0% 0 0% 0%
20200814 29.42 29.85 27.78 29 -1.63% 1.19% 0% 90519 2.5942 49.63 28.66 0% 0 0% 0 0% 0 0% 0%
20200813 30.5 30.86 29.43 29.48 -3.12% -1.83% 0% 70276 2.1106 35.93 30.03 0% 0 0% 0 0% 0 0% 0%
20200812 31.25 31.6 29.18 30.43 -4.37% 1.26% 0% 96644 2.9038 43.17 30.05 0% 0 0% 0 0% 0 0% 0%
20200811 31 32.8 31 31.82 0.79% 0.16% 0% 103764 3.2962 43.27 31.77 0% 0 0% 0 0% 0 0% 0%
20200810 33.2 33.6 31.56 31.57 -9.98% -2.29% 0% 142900 4.6165 63.04 32.31 0% 0 0% 0 0% 0 0% 0%
20200807 34.2 36.58 34.01 35.07 -0.76% -0.76% 0% 148294 5.2401 75.92 35.34 0% 0 0% 0 0% 0 0% 0%
20200806 37 38.87 34.67 35.34 -7.24% -2.89% 0% 205431 7.4763 116.32 36.39 0% 0 0% 0 0% 0 0% 0%
20200805 43.63 43.63 36.65 38.1 -6.43% -2.18% 0% 269703 10.5044 184.2 38.95 0% 0 0% 0 0% 0 0% 0%
20200804 38.93 40.72 38.37 40.72 9.99% 2.65% 0% 91937 3.6474 78 39.67 0% 0 0% 0 0% 0 0% 0%
20200803 33.19 37.02 32.56 37.02 10.01% 8.63% 0% 230719 7.8632 182.27 34.08 0% 0 0% 0 0% 0 0% 0%
20200731 31.51 35.2 31.02 33.65 4.67% 1.54% 0% 269108 8.9171 251.02 33.14 0% 0 0% 0 0% 0 0% 0%
20200730 32.07 35.24 31.5 32.15 -1.68% -2.9% 0% 315780 10.4546 391.86 33.11 0% 0 0% 0 0% 0 0% 0%
20200729 27.97 32.7 27.12 32.7 9.99% 7.99% 0% 386064 11.6896 729.36 30.28 0% 0 0% 0 0% 0 0% 0%
20200728 29.73 29.73 29.73 29.73 9.99% 0.03% 0% 5568 0.1655 40.19 29.72 0% 0 0% 0 0% 0 0% 0%
20200727 27.03 27.03 27.03 27.03 10.01% 0% 0% 4732 0.1279 35.04 27.03 0% 0 0% 0 0% 0 0% 0%
20200724 24.57 24.57 24.57 24.57 9.98% 0% 0% 10864 0.2669 84.98 24.57 0% 0 0% 0 0% 0 0% 0%
20200723 22.34 22.34 22.34 22.34 10% 0% 0% 6615 0.1478 61.45 22.34 0% 0 0% 0 0% 0 0% 0%
20200722 20.31 20.31 20.31 20.31 10.02% -0.05% 0% 2987 0.0607 31.29 20.32 0% 0 0% 0 0% 0 0% 0%
20200721 18.46 18.46 18.46 18.46 10.01% 0.16% 0% 1530 0.0282 19.51 18.43 0% 0 0% 0 0% 0 0% 0%
20200720 16.78 16.78 16.78 16.78 10.03% 0.12% 0% 1223 0.0205 19.98 16.76 0% 0 0% 0 0% 0 0% 0%
20200717 15.25 15.25 15.25 15.25 10.03% 0% 0% 3824 0.0583 128.59 15.25 0% 0 0% 0 0% 0 0% 0%
20200716 13.86 13.86 13.86 13.86 10% 0% 0% 2338 0.0324 199.78 13.86 0% 0 0% 0 0% 0 0% 0%
20200715 12.6 12.6 12.6 12.6 10.04% 0.24% 0% 533 0.0067 58.74 12.57 0% 0 0% 0 0% 0 0% 0%
20200714 11.45 11.45 11.45 11.45 9.99% -0.26% 0% 714 0.0082 76.69 11.48 0% 0 0% 0 0% 0 0% 0%
20200713 10.41 10.41 10.41 10.41 10.04% -0.95% 0% 447 0.0047 46.73 10.51 0% 0 0% 0 0% 0 0% 0%
20200710 9.46 9.46 9.46 9.46 10% -0.53% 0% 536 0.0051 60.12 9.51 0% 0 0% 0 0% 0 0% 0%
20200709 8.6 8.6 8.6 8.6 9.97% 0.35% 0% 315 0.0027 26.83 8.57 0% 0 0% 0 0% 0 0% 0%
20200708 7.82 7.82 7.82 7.82 9.99% -0.89% 0% 380 0.003 23.16 7.89 0% 0 0% 0 0% 0 0% 0%
20200707 7.11 7.11 7.11 7.11 10.06% 0.28% 0% 282 0.002 29.02 7.09 0% 0 0% 0 0% 0 0% 0%
20200706 6.46 6.46 6.46 6.46 10.05% 0.16% 0% 248 0.0016 11.7 6.45 0% 0 0% 0 0% 0 0% 0%
20200703 5.87 5.87 5.87 5.87 9.93% 2.44% 0% 262 0.0015 11.35 5.73 0% 0 0% 0 0% 0 0% 0%
20200702 5.34 5.34 5.34 5.34 10.1% -3.44% 0% 217 0.0012 4.68 5.53 0% 0 0% 0 0% 0 0% 0%
20200701 4.04 4.85 4.04 4.85 43.92% 0.83% 0% 749 0.0036 8.91 4.81 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1