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. 天阳科技300872
    4. 返回上一页 刷新
股票代码（例：sz300872）       534条   (进入天阳科技股票专站) 天阳科技股票成本分析
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 13.14 13.34 13.12 13.29 1.37% 0.15% 0% 44109 0.5853 120.47 13.27 0% 0 0% 0 0% 0 0% 0%
20230927 13.12 13.2 12.98 13.11 0.08% -0.15% 0% 33545 0.4405 89.4 13.13 0% 0 0% 0 0% 0 0% 0%
20230926 13.11 13.25 13.03 13.1 0% -0.38% 0% 30155 0.3966 75.33 13.15 0% 0 0% 0 0% 0 0% 0%
20230925 13.27 13.32 13.08 13.1 -1.28% -0.46% 0% 35471 0.4667 86.97 13.16 0% 0 0% 0 0% 0 0% 0%
20230922 12.94 13.3 12.91 13.27 2.08% 0.53% 0% 42837 0.5655 99.78 13.2 0% 0 0% 0 0% 0 0% 0%
20230921 13.13 13.18 13 13 -0.61% -0.61% 0% 30757 0.4023 70.19 13.08 0% 0 0% 0 0% 0 0% 0%
20230920 13.03 13.22 13.02 13.08 0.38% -0.38% 0% 33734 0.443 67.95 13.13 0% 0 0% 0 0% 0 0% 0%
20230919 13.3 13.38 13 13.03 -2.32% -0.53% 0% 34909 0.4574 60.29 13.1 0% 0 0% 0 0% 0 0% 0%
20230918 13.25 13.44 13.18 13.34 0.08% 0% 0% 25945 0.3461 42.49 13.34 0% 0 0% 0 0% 0 0% 0%
20230915 13.42 13.48 13.27 13.33 -0.45% -0.22% 0% 32520 0.4345 48.13 13.36 0% 0 0% 0 0% 0 0% 0%
20230914 13.63 13.7 13.28 13.39 -1.76% -0.3% 0% 48861 0.6562 63.23 13.43 0% 0 0% 0 0% 0 0% 0%
20230913 14.01 14.01 13.53 13.63 -2.36% -0.58% 0% 56786 0.7783 69.62 13.71 0% 0 0% 0 0% 0 0% 0%
20230912 14.03 14.18 13.95 13.96 -0.99% -0.57% 0% 35331 0.4959 38.23 14.04 0% 0 0% 0 0% 0 0% 0%
20230911 14.02 14.19 13.81 14.1 0.14% 0.64% 0% 54219 0.7598 48.18 14.01 0% 0 0% 0 0% 0 0% 0%
20230908 13.8 14.13 13.73 14.08 0.64% 0.86% 0% 45509 0.6354 34.81 13.96 0% 0 0% 0 0% 0 0% 0%
20230907 13.9 14.36 13.86 13.99 0.65% -0.85% 0% 83822 1.1827 58.99 14.11 0% 0 0% 0 0% 0 0% 0%
20230906 14.44 14.44 13.71 13.9 -3.74% 0% 0% 107741 1.4979 72.16 13.9 0% 0 0% 0 0% 0 0% 0%
20230905 14.6 14.63 14.29 14.44 -1.5% 0.07% 0% 70053 1.0109 49.86 14.43 0% 0 0% 0 0% 0 0% 0%
20230904 14.6 14.73 14.37 14.66 0.62% 1.03% 0% 84843 1.231 60.52 14.51 0% 0 0% 0 0% 0 0% 0%
20230901 15.1 15.19 14.44 14.57 -3.83% -1.29% 0% 120920 1.7848 89.76 14.76 0% 0 0% 0 0% 0 0% 0%
20230831 15.61 15.61 15.12 15.15 -1.94% -0.72% 0% 94927 1.4484 74.66 15.26 0% 0 0% 0 0% 0 0% 0%
20230830 15.25 15.64 15.05 15.45 -0.58% 0.72% 0% 166558 2.5547 135.52 15.34 0% 0 0% 0 0% 0 0% 0%
20230829 14.41 15.77 14.29 15.54 4.72% 2.3% 0% 214858 3.263 187.05 15.19 0% 0 0% 0 0% 0 0% 0%
20230828 15.88 16.4 14.7 14.84 -0.27% -3.32% 0% 210824 3.2365 210.12 15.35 0% 0 0% 0 0% 0 0% 0%
20230825 14.69 15.28 14.48 14.88 0.34% -0.27% 0% 160576 2.3965 179.91 14.92 0% 0 0% 0 0% 0 0% 0%
20230824 14.51 15.21 14.47 14.83 2.35% -0.27% 0% 126337 1.879 152.87 14.87 0% 0 0% 0 0% 0 0% 0%
20230823 14.51 14.87 14.45 14.49 -1.02% -1.09% 0% 70186 1.0284 85.15 14.65 0% 0 0% 0 0% 0 0% 0%
20230822 14.33 14.65 14.26 14.64 2.66% 0.97% 0% 74090 1.074 79.46 14.5 0% 0 0% 0 0% 0 0% 0%
20230821 14.2 14.6 14.12 14.26 -0.35% -0.77% 0% 53778 0.7727 57.17 14.37 0% 0 0% 0 0% 0 0% 0%
20230818 14.81 14.91 14.31 14.31 -3.31% -1.72% 0% 89163 1.2986 90.04 14.56 0% 0 0% 0 0% 0 0% 0%
20230817 14.85 14.94 14.48 14.8 -0.67% 0.54% 0% 61490 0.9053 57.92 14.72 0% 0 0% 0 0% 0 0% 0%
20230816 14.99 15.41 14.6 14.9 -0.6% -0.6% 0% 82109 1.231 80.4 14.99 0% 0 0% 0 0% 0 0% 0%
20230815 15.25 15.31 14.66 14.99 -2.03% 0.47% 0% 82683 1.2336 83.57 14.92 0% 0 0% 0 0% 0 0% 0%
20230814 15.29 15.4 15.03 15.3 -0.78% 0.72% 0% 76043 1.1551 79.94 15.19 0% 0 0% 0 0% 0 0% 0%
20230811 15.87 15.87 15.38 15.42 -3.56% -1.03% 0% 89627 1.3968 98.36 15.58 0% 0 0% 0 0% 0 0% 0%
20230810 15.95 16.06 15.68 15.99 -0.81% 0.82% 0% 106281 1.6861 122.45 15.86 0% 0 0% 0 0% 0 0% 0%
20230809 15.7 16.27 15.65 16.12 3% 0.44% 0% 153269 2.4599 193.94 16.05 0% 0 0% 0 0% 0 0% 0%
20230808 15.85 15.9 15.58 15.65 -2% -0.32% 0% 69277 1.0875 103.62 15.7 0% 0 0% 0 0% 0 0% 0%
20230807 15.74 16.03 15.66 15.97 0.38% 0.76% 0% 106208 1.6839 169.18 15.85 0% 0 0% 0 0% 0 0% 0%
20230804 15.18 15.96 15.18 15.91 4.81% 1.08% 0% 159025 2.5036 284.29 15.74 0% 0 0% 0 0% 0 0% 0%
20230803 15.15 15.25 15.02 15.18 0.07% 0.26% 0% 39272 0.5947 87.3 15.14 0% 0 0% 0 0% 0 0% 0%
20230802 15.06 15.26 14.99 15.17 0.4% 0.07% 0% 44400 0.6729 99.29 15.16 0% 0 0% 0 0% 0 0% 0%
20230801 15.03 15.23 14.81 15.11 0.53% 0.53% 0% 59900 0.9005 137.55 15.03 0% 0 0% 0 0% 0 0% 0%
20230731 14.89 15.15 14.73 15.03 0.87% 0.13% 0% 59552 0.894 145.83 15.01 0% 0 0% 0 0% 0 0% 0%
20230728 14.57 14.97 14.48 14.9 2.26% 0.88% 0% 55485 0.8193 141.39 14.77 0% 0 0% 0 0% 0 0% 0%
20230727 14.92 14.95 14.55 14.57 -2.08% -1.02% 0% 37028 0.5449 93.73 14.72 0% 0 0% 0 0% 0 0% 0%
20230726 15.1 15.1 14.83 14.88 -1.46% -0.4% 0% 31003 0.4633 80.72 14.94 0% 0 0% 0 0% 0 0% 0%
20230725 14.98 15.15 14.86 15.1 1.55% 0.53% 0% 35187 0.5286 88.45 15.02 0% 0 0% 0 0% 0 0% 0%
20230724 14.66 14.95 14.56 14.87 1.16% 0.34% 0% 36171 0.536 89.6 14.82 0% 0 0% 0 0% 0 0% 0%
20230721 14.85 15.03 14.7 14.7 -1.47% -0.94% 0% 34474 0.5117 86.43 14.84 0% 0 0% 0 0% 0 0% 0%
20230720 15.18 15.24 14.86 14.92 -2.16% -0.67% 0% 36829 0.5532 90.09 15.02 0% 0 0% 0 0% 0 0% 0%
20230719 15.18 15.36 15.11 15.25 0.86% 0.2% 0% 29639 0.4511 72.08 15.22 0% 0 0% 0 0% 0 0% 0%
20230718 15.23 15.3 15.06 15.12 -0.85% -0.2% 0% 32074 0.4858 74.92 15.15 0% 0 0% 0 0% 0 0% 0%
20230717 15.2 15.42 15.14 15.25 -0.13% -0.07% 0% 37592 0.5737 85.99 15.26 0% 0 0% 0 0% 0 0% 0%
20230714 14.93 15.46 14.93 15.27 1.8% -0.07% 0% 54340 0.8305 119.2 15.28 0% 0 0% 0 0% 0 0% 0%
20230713 14.9 15.06 14.76 15 1.42% 0.2% 0% 31423 0.4705 65.81 14.97 0% 0 0% 0 0% 0 0% 0%
20230712 15.15 15.24 14.77 14.79 -2.44% -1.14% 0% 46652 0.6978 94.42 14.96 0% 0 0% 0 0% 0 0% 0%
20230711 15.06 15.24 14.93 15.16 0.86% 0.2% 0% 35435 0.536 66.7 15.13 0% 0 0% 0 0% 0 0% 0%
20230710 15.02 15.16 14.89 15.03 0.4% -0.07% 0% 30219 0.4546 55.96 15.04 0% 0 0% 0 0% 0 0% 0%
20230707 15.19 15.2 14.77 14.97 -1.71% -0.07% 0% 47112 0.7058 79.2 14.98 0% 0 0% 0 0% 0 0% 0%
20230706 15.24 15.54 15.16 15.23 -0.33% -0.59% 0% 43601 0.6679 71.72 15.32 0% 0 0% 0 0% 0 0% 0%
20230705 15.57 15.66 15.24 15.28 -1.86% -0.91% 0% 44112 0.68 70.46 15.42 0% 0 0% 0 0% 0 0% 0%
20230704 15.51 15.74 15.47 15.57 0.39% -0.13% 0% 43717 0.6816 64.8 15.59 0% 0 0% 0 0% 0 0% 0%
20230703 15.63 15.72 15.16 15.51 -0.19% 0.45% 0% 55424 0.8559 77.06 15.44 0% 0 0% 0 0% 0 0% 0%
20230630 15.32 15.67 15.28 15.54 0.52% 0.58% 0% 64704 0.9998 86.97 15.45 0% 0 0% 0 0% 0 0% 0%
20230629 15.25 15.57 15.17 15.46 0.98% 0.39% 0% 48911 0.7531 63.82 15.4 0% 0 0% 0 0% 0 0% 0%
20230628 15.68 15.7 14.93 15.31 -2.36% 0.92% 0% 84311 1.2787 100.4 15.17 0% 0 0% 0 0% 0 0% 0%
20230627 15.55 15.85 15.51 15.68 1.62% -0.25% 0% 45838 0.7205 54.4 15.72 0% 0 0% 0 0% 0 0% 0%
20230626 16.07 16.3 15.43 15.43 -4.04% -2.09% 0% 80330 1.2658 91.05 15.76 0% 0 0% 0 0% 0 0% 0%
20230621 16.68 16.68 16.07 16.08 -3.25% -1.11% 0% 62321 1.0133 73.06 16.26 0% 0 0% 0 0% 0 0% 0%
20230620 16.61 16.77 16.49 16.62 -0.84% 0% 0% 66275 1.1018 74.93 16.62 0% 0 0% 0 0% 0 0% 0%
20230619 16.6 16.89 16.5 16.76 1.21% 0.18% 0% 81135 1.3572 90.88 16.73 0% 0 0% 0 0% 0 0% 0%
20230616 16.31 16.68 16.1 16.56 1.47% 0.3% 0% 75730 1.2502 86.11 16.51 0% 0 0% 0 0% 0 0% 0%
20230615 16.59 16.7 16.32 16.32 -1.81% -0.67% 0% 76479 1.2569 85.22 16.43 0% 0 0% 0 0% 0 0% 0%
20230614 16.79 16.87 16.58 16.62 -1.19% -0.36% 0% 78983 1.3175 85.79 16.68 0% 0 0% 0 0% 0 0% 0%
20230613 16.76 16.93 16.37 16.82 0.3% 0.36% 0% 101944 1.7082 104.57 16.76 0% 0 0% 0 0% 0 0% 0%
20230612 16.72 16.81 16.5 16.77 0.78% 0.54% 0% 107532 1.7937 109.31 16.68 0% 0 0% 0 0% 0 0% 0%
20230609 16.52 16.81 16.41 16.64 0.3% 0% 0% 82495 1.373 87.8 16.64 0% 0 0% 0 0% 0 0% 0%
20230608 16.61 16.82 16.38 16.59 -0.6% 0.06% 0% 74550 1.2359 81.65 16.58 0% 0 0% 0 0% 0 0% 0%
20230607 16.12 16.83 16.05 16.69 3.66% 0.54% 0% 111051 1.843 122.79 16.6 0% 0 0% 0 0% 0 0% 0%
20230606 16.44 16.65 16.02 16.1 -2.19% -1.59% 0% 82853 1.3551 95.81 16.36 0% 0 0% 0 0% 0 0% 0%
20230605 16.48 16.66 16.4 16.46 0.12% -0.24% 0% 60270 0.9944 72.5 16.5 0% 0 0% 0 0% 0 0% 0%
20230602 16.47 16.83 16.4 16.44 -0.18% -0.78% 0% 90263 1.4955 108.31 16.57 0% 0 0% 0 0% 0 0% 0%
20230601 16.43 16.64 16.3 16.47 0.18% -0.24% 0% 111327 1.8377 135.44 16.51 0% 0 0% 0 0% 0 0% 0%
20230531 15.93 16.58 15.85 16.44 3.01% 0.43% 0% 139963 2.2909 162.07 16.37 0% 0 0% 0 0% 0 0% 0%
20230530 15.19 15.96 15.09 15.96 4.52% 1.92% 0% 113229 1.7728 135.97 15.66 0% 0 0% 0 0% 0 0% 0%
20230529 15.5 15.61 15.21 15.27 -1.1% -0.91% 0% 66028 1.0176 78.25 15.41 0% 0 0% 0 0% 0 0% 0%
20230526 15.1 15.5 15 15.44 1.45% 0.98% 0% 58180 0.8895 63.43 15.29 0% 0 0% 0 0% 0 0% 0%
20230525 15.43 15.7 14.98 15.22 -1.42% -0.26% 0% 72304 1.1034 72.38 15.26 0% 0 0% 0 0% 0 0% 0%
20230524 15.4 15.65 15.27 15.44 0.26% -0.06% 0% 64496 0.9962 58.82 15.45 0% 0 0% 0 0% 0 0% 0%
20230523 15.64 15.69 15.38 15.4 -1.53% -0.52% 0% 60454 0.9356 48.46 15.48 0% 0 0% 0 0% 0 0% 0%
20230522 16.15 16.2 15.62 15.64 -3.04% -1.2% 0% 68956 1.0913 48.52 15.83 0% 0 0% 0 0% 0 0% 0%
20230519 16.23 16.29 15.92 16.13 -0.92% 0.25% 0% 84995 1.3678 56.58 16.09 0% 0 0% 0 0% 0 0% 0%
20230518 15.38 16.3 15.36 16.28 5.92% 1.43% 0% 149501 2.3996 91.94 16.05 0% 0 0% 0 0% 0 0% 0%
20230517 15 15.44 15 15.37 1.99% 0.46% 0% 72428 1.1081 40.87 15.3 0% 0 0% 0 0% 0 0% 0%
20230516 15.77 15.83 15.01 15.07 -4.2% -1.18% 0% 114193 1.7418 55.55 15.25 0% 0 0% 0 0% 0 0% 0%
20230515 16.09 16.13 15.31 15.73 -1.63% 0.96% 0% 129539 2.0186 63.73 15.58 0% 0 0% 0 0% 0 0% 0%
20230510 16.26 16.75 16.09 16.31 -0.18% -0.06% 0% 128368 2.0948 67.87 16.32 0% 0 0% 0 0% 0 0% 0%
20230509 16.38 16.94 16.25 16.34 -2.33% -1.21% 0% 169293 2.8001 89.05 16.54 0% 0 0% 0 0% 0 0% 0%
20230508 17.01 17.04 16.6 16.73 -2.28% -0.12% 0% 199363 3.3402 112.66 16.75 0% 0 0% 0 0% 0 0% 0%
20230505 16.7 17.28 16.52 17.12 2.7% 1% 0% 241505 4.0944 148.2 16.95 0% 0 0% 0 0% 0 0% 0%
20230504 16.36 16.9 16.21 16.67 0.36% 0.91% 0% 166344 2.7485 110.68 16.52 0% 0 0% 0 0% 0 0% 0%
20230428 15.95 16.69 15.9 16.61 3.3% 0.67% 0% 197865 3.2654 138.24 16.5 0% 0 0% 0 0% 0 0% 0%
20230427 16.25 16.62 15.8 16.08 0% -0.5% 0% 206696 3.341 150.06 16.16 0% 0 0% 0 0% 0 0% 0%
20230426 15.5 16.89 15.5 16.08 8.06% -0.86% 0% 326562 5.2956 245.97 16.22 0% 0 0% 0 0% 0 0% 0%
20230425 14.44 15.49 14.28 14.88 3.05% 0.07% 0% 136891 2.035 105.41 14.87 0% 0 0% 0 0% 0 0% 0%
20230424 14.18 14.8 14.18 14.44 1.91% -0.76% 0% 112810 1.641 86.68 14.55 0% 0 0% 0 0% 0 0% 0%
20230421 15.26 15.29 14.16 14.17 -7.69% -2.81% 0% 151439 2.2078 114.92 14.58 0% 0 0% 0 0% 0 0% 0%
20230420 15.4 15.54 15.29 15.35 -0.32% -0.2% 0% 62861 0.9669 50.58 15.38 0% 0 0% 0 0% 0 0% 0%
20230419 15.24 15.74 15.21 15.4 0.33% -0.77% 0% 83886 1.3023 64.6 15.52 0% 0 0% 0 0% 0 0% 0%
20230418 15.76 15.8 15.27 15.35 -2.1% -0.78% 0% 85071 1.3157 58.91 15.47 0% 0 0% 0 0% 0 0% 0%
20230417 16.03 16.15 15.54 15.68 -2.91% -0.19% 0% 98998 1.5553 67.17 15.71 0% 0 0% 0 0% 0 0% 0%
20230414 16.28 16.49 15.8 16.15 0.25% 0.56% 0% 119534 1.9202 81.68 16.06 0% 0 0% 0 0% 0 0% 0%
20230413 16.3 16.52 16.05 16.11 -1.41% -1.1% 0% 162295 2.6431 109.86 16.29 0% 0 0% 0 0% 0 0% 0%
20230412 15.5 16.39 15.43 16.34 5.22% 1.68% 0% 192348 3.0902 130.5 16.07 0% 0 0% 0 0% 0 0% 0%
20230411 15.32 15.64 15.18 15.53 1.5% 0.65% 0% 108172 1.6691 75.65 15.43 0% 0 0% 0 0% 0 0% 0%
20230410 15.92 16 15.26 15.3 -4.49% -1.99% 0% 120799 1.8859 83.84 15.61 0% 0 0% 0 0% 0 0% 0%
20230407 15.86 16.25 15.72 16.02 1.78% 0.19% 0% 131765 2.107 91.79 15.99 0% 0 0% 0 0% 0 0% 0%
20230406 15.85 15.92 15.58 15.74 -1.56% -0.13% 0% 127073 2.0025 88.2 15.76 0% 0 0% 0 0% 0 0% 0%
20230404 15.66 16.18 15.6 15.99 2.11% 0.63% 0% 218305 3.4688 153.14 15.89 0% 0 0% 0 0% 0 0% 0%
20230403 15.32 15.68 15.18 15.66 1.89% 1.1% 0% 137142 2.1244 101.19 15.49 0% 0 0% 0 0% 0 0% 0%
20230331 15.22 15.46 14.94 15.37 0.46% 1.05% 0% 124118 1.8884 91.92 15.21 0% 0 0% 0 0% 0 0% 0%
20230330 15.42 15.87 15.18 15.3 -1.42% -1.29% 0% 160143 2.482 116.23 15.5 0% 0 0% 0 0% 0 0% 0%
20230329 15.19 15.63 15 15.52 2.44% 1.11% 0% 149046 2.2877 106.44 15.35 0% 0 0% 0 0% 0 0% 0%
20230328 15.33 15.43 14.98 15.15 -1.94% -0.39% 0% 96883 1.4739 71.67 15.21 0% 0 0% 0 0% 0 0% 0%
20230327 15.25 15.5 15.06 15.45 0.72% 0.91% 0% 135303 2.0718 99.25 15.31 0% 0 0% 0 0% 0 0% 0%
20230324 15.13 15.39 14.98 15.34 1.79% 0.79% 0% 154051 2.3452 113.46 15.22 0% 0 0% 0 0% 0 0% 0%
20230323 14.78 15.08 14.76 15.07 -0.26% 1.14% 0% 124604 1.8561 96.11 14.9 0% 0 0% 0 0% 0 0% 0%
20230322 14.79 15.11 14.61 15.11 2.51% 1.14% 0% 132177 1.9753 105.33 14.94 0% 0 0% 0 0% 0 0% 0%
20230321 14.51 14.87 14.11 14.74 -0.74% 1.31% 0% 127619 1.8566 106.1 14.55 0% 0 0% 0 0% 0 0% 0%
20230320 15.01 15.21 14.71 14.85 -1.39% -0.4% 0% 112852 1.6827 102.14 14.91 0% 0 0% 0 0% 0 0% 0%
20230317 15.12 15.27 14.98 15.06 0.07% -0.53% 0% 179920 2.724 177 15.14 0% 0 0% 0 0% 0 0% 0%
20230316 14.58 15.43 14.32 15.05 2.31% 0.74% 0% 177051 2.645 196.14 14.94 0% 0 0% 0 0% 0 0% 0%
20230315 14.76 14.95 14.62 14.71 -0.27% -0.41% 0% 92689 1.3689 115.76 14.77 0% 0 0% 0 0% 0 0% 0%
20230314 15.01 15.13 14.53 14.75 -1.6% -0.2% 0% 122031 1.8042 152.55 14.78 0% 0 0% 0 0% 0 0% 0%
20230313 14.75 14.99 14.5 14.99 2.46% 1.35% 0% 129075 1.9095 174.98 14.79 0% 0 0% 0 0% 0 0% 0%
20230310 14.4 14.85 14.36 14.63 0.21% -0.34% 0% 86684 1.2726 130.46 14.68 0% 0 0% 0 0% 0 0% 0%
20230309 14.26 14.63 14.07 14.6 2.38% 1.39% 0% 78594 1.1317 123.74 14.4 0% 0 0% 0 0% 0 0% 0%
20230308 13.9 14.28 13.83 14.26 2.66% 0.71% 0% 53471 0.7572 85.89 14.16 0% 0 0% 0 0% 0 0% 0%
20230307 14.31 14.37 13.89 13.89 -3% -1.35% 0% 58773 0.8274 92.95 14.08 0% 0 0% 0 0% 0 0% 0%
20230306 14.48 14.5 14.25 14.32 -0.97% -0.21% 0% 42412 0.6087 62.96 14.35 0% 0 0% 0 0% 0 0% 0%
20230303 14.57 14.77 14.26 14.46 -1.23% 0.14% 0% 56291 0.8131 83.05 14.44 0% 0 0% 0 0% 0 0% 0%
20230302 14.56 14.79 14.53 14.64 0.07% -0.2% 0% 65880 0.9664 96.05 14.67 0% 0 0% 0 0% 0 0% 0%
20230301 14.4 14.63 14.19 14.63 3.76% 1.18% 0% 94514 1.3665 128.89 14.46 0% 0 0% 0 0% 0 0% 0%
20230228 14.07 14.28 13.91 14.1 2.25% -0.14% 0% 63078 0.8907 84.57 14.12 0% 0 0% 0 0% 0 0% 0%
20230227 14.13 14.21 13.76 13.79 -2.82% -1.08% 0% 53938 0.7517 68.66 13.94 0% 0 0% 0 0% 0 0% 0%
20230224 14.25 14.37 14.12 14.19 0% -0.35% 0% 45119 0.6425 57.99 14.24 0% 0 0% 0 0% 0 0% 0%
20230223 14.41 14.44 14.11 14.19 -2.07% -0.35% 0% 54968 0.7829 67.96 14.24 0% 0 0% 0 0% 0 0% 0%
20230222 14.21 14.55 14.16 14.49 0.69% 0.91% 0% 57693 0.8285 68.62 14.36 0% 0 0% 0 0% 0 0% 0%
20230221 14.58 14.92 14.3 14.39 0.56% -1.64% 0% 108580 1.5882 126.89 14.63 0% 0 0% 0 0% 0 0% 0%
20230220 14.3 14.35 14.02 14.31 1.06% 0.77% 0% 50361 0.7149 58.56 14.2 0% 0 0% 0 0% 0 0% 0%
20230217 14.57 14.75 14.08 14.16 -3.34% -1.05% 0% 76008 1.0878 84.58 14.31 0% 0 0% 0 0% 0 0% 0%
20230216 14.9 15.1 14.43 14.65 -1.61% -1.28% 0% 99061 1.47 113.04 14.84 0% 0 0% 0 0% 0 0% 0%
20230215 14.57 14.98 14.53 14.89 2.13% 0.61% 0% 86061 1.2738 102.55 14.8 0% 0 0% 0 0% 0 0% 0%
20230214 14.79 14.88 14.45 14.58 -1.22% -0.34% 0% 86320 1.263 102.22 14.63 0% 0 0% 0 0% 0 0% 0%
20230213 14.8 14.88 14.64 14.76 -0.47% 0% 0% 59388 0.8763 75.74 14.76 0% 0 0% 0 0% 0 0% 0%
20230210 14.94 15.17 14.72 14.83 -1.07% -0.6% 0% 73174 1.0914 95.11 14.92 0% 0 0% 0 0% 0 0% 0%
20230209 14.56 15.02 14.48 14.99 2.53% 1.01% 0% 90786 1.3473 122.66 14.84 0% 0 0% 0 0% 0 0% 0%
20230208 14.9 14.9 14.49 14.62 -2.08% -0.27% 0% 85775 1.2573 122.32 14.66 0% 0 0% 0 0% 0 0% 0%
20230207 14.69 14.98 14.56 14.93 1.01% 1.01% 0% 85475 1.2635 133.65 14.78 0% 0 0% 0 0% 0 0% 0%
20230206 14.6 14.85 14.48 14.78 1.16% 0.48% 0% 91975 1.3526 157.97 14.71 0% 0 0% 0 0% 0 0% 0%
20230203 14.3 14.68 14.27 14.61 1.81% 0.83% 0% 84790 1.2288 158.62 14.49 0% 0 0% 0 0% 0 0% 0%
20230202 14.3 14.49 14.26 14.35 -0.28% -0.28% 0% 62982 0.9063 130.22 14.39 0% 0 0% 0 0% 0 0% 0%
20230201 14 14.42 13.88 14.39 3.53% 1.41% 0% 84017 1.1922 180.71 14.19 0% 0 0% 0 0% 0 0% 0%
20230131 13.85 13.97 13.78 13.9 0.29% 0.14% 0% 38714 0.5374 87.82 13.88 0% 0 0% 0 0% 0 0% 0%
20230130 14.05 14.06 13.82 13.86 0.58% -0.43% 0% 55493 0.7723 127.77 13.92 0% 0 0% 0 0% 0 0% 0%
20230120 13.66 13.89 13.64 13.78 1.1% -0.07% 0% 43617 0.6014 105.19 13.79 0% 0 0% 0 0% 0 0% 0%
20230119 13.52 13.66 13.51 13.63 1.26% 0.07% 0% 48849 0.6653 122 13.62 0% 0 0% 0 0% 0 0% 0%
20230118 13.26 13.49 13.26 13.46 1.13% 0.22% 0% 34053 0.4573 81.18 13.43 0% 0 0% 0 0% 0 0% 0%
20230117 13.45 13.48 13.26 13.31 -1.04% -0.37% 0% 29916 0.3997 68.59 13.36 0% 0 0% 0 0% 0 0% 0%
20230116 13.25 13.52 13.25 13.45 1.74% 0.15% 0% 40540 0.5445 88.03 13.43 0% 0 0% 0 0% 0 0% 0%
20230113 13.35 13.43 13.16 13.22 -0.97% -0.23% 0% 33460 0.4435 73.18 13.25 0% 0 0% 0 0% 0 0% 0%
20230112 13.47 13.65 13.26 13.35 -0.89% -0.67% 0% 41567 0.5587 92.43 13.44 0% 0 0% 0 0% 0 0% 0%
20230111 13.49 13.69 13.42 13.47 0.52% -0.74% 0% 55341 0.751 125.69 13.57 0% 0 0% 0 0% 0 0% 0%
20230110 13.36 13.47 13.17 13.4 0.45% 0.37% 0% 34270 0.4575 78.98 13.35 0% 0 0% 0 0% 0 0% 0%
20230109 13.29 13.51 13.26 13.34 0.3% -0.45% 0% 34691 0.4647 79.84 13.4 0% 0 0% 0 0% 0 0% 0%
20230106 13.38 13.52 13.28 13.3 -1.04% -0.75% 0% 41560 0.5569 94.84 13.4 0% 0 0% 0 0% 0 0% 0%
20230105 13.54 13.58 13.3 13.44 0.45% 0.07% 0% 44184 0.5935 99.65 13.43 0% 0 0% 0 0% 0 0% 0%
20230104 13.27 13.48 13.24 13.38 0.45% 0.15% 0% 46551 0.6221 101.5 13.36 0% 0 0% 0 0% 0 0% 0%
20230103 12.93 13.38 12.86 13.32 3.02% 0.68% 0% 56807 0.7513 125.37 13.23 0% 0 0% 0 0% 0 0% 0%
20221230 12.82 13 12.78 12.93 0.94% 0.08% 0% 33050 0.427 72.97 12.92 0% 0 0% 0 0% 0 0% 0%
20221229 12.84 13.09 12.8 12.81 0.08% -1.08% 0% 32760 0.4242 61.84 12.95 0% 0 0% 0 0% 0 0% 0%
20221228 13.11 13.14 12.76 12.8 -2.66% -0.78% 0% 36293 0.4683 63.23 12.9 0% 0 0% 0 0% 0 0% 0%
20221227 13.15 13.22 12.91 13.15 -0.08% 0.77% 0% 39900 0.5206 64.6 13.05 0% 0 0% 0 0% 0 0% 0%
20221226 13.13 13.2 13 13.16 1.54% 0.38% 0% 34996 0.4587 52.66 13.11 0% 0 0% 0 0% 0 0% 0%
20221223 12.86 13.16 12.8 12.96 0.78% -0.46% 0% 37233 0.4847 52.37 13.02 0% 0 0% 0 0% 0 0% 0%
20221222 13.35 13.35 12.84 12.86 -2.35% -1.61% 0% 46434 0.6071 61.43 13.07 0% 0 0% 0 0% 0 0% 0%
20221221 13.66 13.67 13.01 13.17 -3.59% -0.98% 0% 57441 0.7639 71.5 13.3 0% 0 0% 0 0% 0 0% 0%
20221220 13.68 13.85 13.46 13.66 0.52% 0.22% 0% 36388 0.4961 42.11 13.63 0% 0 0% 0 0% 0 0% 0%
20221219 13.98 14.11 13.55 13.59 -2.86% -1.95% 0% 55941 0.7755 59.05 13.86 0% 0 0% 0 0% 0 0% 0%
20221216 14.48 14.48 13.98 13.99 -3.85% -0.78% 0% 89424 1.2607 81.97 14.1 0% 0 0% 0 0% 0 0% 0%
20221215 14.47 14.78 14.47 14.55 0.55% -0.68% 0% 65150 0.9546 54.55 14.65 0% 0 0% 0 0% 0 0% 0%
20221214 14.55 14.78 14.35 14.47 -1.7% -0.55% 0% 76297 1.1105 58.83 14.55 0% 0 0% 0 0% 0 0% 0%
20221213 14.98 15.16 14.6 14.72 -0.27% -1.27% 0% 79484 1.1849 60.47 14.91 0% 0 0% 0 0% 0 0% 0%
20221212 14.98 15.14 14.69 14.76 -1.4% -0.81% 0% 66283 0.9863 47.19 14.88 0% 0 0% 0 0% 0 0% 0%
20221209 14.85 14.97 14.61 14.97 0.47% 0.94% 0% 75265 1.1164 51.29 14.83 0% 0 0% 0 0% 0 0% 0%
20221208 15.1 15.1 14.67 14.9 -2.04% 0.4% 0% 97240 1.4429 64.23 14.84 0% 0 0% 0 0% 0 0% 0%
20221207 15.35 15.66 15.07 15.21 -0.2% -0.78% 0% 121539 1.8636 77.78 15.33 0% 0 0% 0 0% 0 0% 0%
20221206 15.45 15.59 15.14 15.24 -2.12% -0.2% 0% 121002 1.8472 78.12 15.27 0% 0 0% 0 0% 0 0% 0%
20221205 15.9 16.15 15.53 15.57 -0.76% -1.46% 0% 190848 3.0159 127.45 15.8 0% 0 0% 0 0% 0 0% 0%
20221202 15.27 15.87 15.16 15.69 2.62% 1.16% 0% 217144 3.3673 149.55 15.51 0% 0 0% 0 0% 0 0% 0%
20221201 15.23 15.3 14.85 15.29 0.86% 1.19% 0% 156599 2.3658 108.4 15.11 0% 0 0% 0 0% 0 0% 0%
20221130 15.22 15.36 14.95 15.16 -0.33% 0.26% 0% 121329 1.8343 82.18 15.12 0% 0 0% 0 0% 0 0% 0%
20221129 14.91 15.29 14.75 15.21 2.15% 0.73% 0% 167320 2.526 114.18 15.1 0% 0 0% 0 0% 0 0% 0%
20221128 14.41 15.14 14.3 14.89 2.62% 0.47% 0% 128105 1.8981 88.24 14.82 0% 0 0% 0 0% 0 0% 0%
20221125 14.95 15.13 14.51 14.51 -2.62% -2.16% 0% 123191 1.8271 83.17 14.83 0% 0 0% 0 0% 0 0% 0%
20221124 14.07 15.08 13.95 14.9 6.13% 1.71% 0% 200155 2.9323 129.44 14.65 0% 0 0% 0 0% 0 0% 0%
20221123 14.45 14.5 13.71 14.04 -2.7% 0.57% 0% 108633 1.5168 68.61 13.96 0% 0 0% 0 0% 0 0% 0%
20221122 14.94 15.14 14.32 14.43 -4.37% -1.57% 0% 125022 1.8332 80.36 14.66 0% 0 0% 0 0% 0 0% 0%
20221121 15.1 15.15 14.59 15.09 0.94% 1.41% 0% 122224 1.8186 73.43 14.88 0% 0 0% 0 0% 0 0% 0%
20221118 15 15.38 14.87 14.95 -0.47% -1.12% 0% 177921 2.6895 109.09 15.12 0% 0 0% 0 0% 0 0% 0%
20221117 14.48 15.06 14.2 15.02 4.67% 1.76% 0% 193379 2.8547 117.75 14.76 0% 0 0% 0 0% 0 0% 0%
20221116 14.29 14.89 14.25 14.35 0.35% -1.1% 0% 111727 1.6215 70.95 14.51 0% 0 0% 0 0% 0 0% 0%
20221115 14.08 14.59 14.08 14.3 1.06% -0.35% 0% 130964 1.879 82.16 14.35 0% 0 0% 0 0% 0 0% 0%
20221114 14 14.35 13.86 14.15 -4% 0.43% 0% 164255 2.3151 102 14.09 0% 0 0% 0 0% 0 0% 0%
20221111 15.54 15.57 14.72 14.74 -2.71% -1.99% 0% 166279 2.5002 110.99 15.04 0% 0 0% 0 0% 0 0% 0%
20221110 14.91 15.4 14.87 15.15 1.07% -0.46% 0% 157641 2.3996 109.88 15.22 0% 0 0% 0 0% 0 0% 0%
20221109 15.2 15.26 14.87 14.99 -2.66% -0.4% 0% 150659 2.2674 106.16 15.05 0% 0 0% 0 0% 0 0% 0%
20221108 14.52 15.47 14.28 15.4 5.55% 2.19% 0% 253719 3.8225 174.19 15.07 0% 0 0% 0 0% 0 0% 0%
20221107 14.5 14.98 14.42 14.59 -0.07% -0.61% 0% 119040 1.7479 83.55 14.68 0% 0 0% 0 0% 0 0% 0%
20221104 14.05 14.76 13.9 14.6 4.06% 1.53% 0% 153006 2.1998 103.67 14.38 0% 0 0% 0 0% 0 0% 0%
20221103 14.15 14.35 13.77 14.03 -2.09% -0.07% 0% 104186 1.4626 69.67 14.04 0% 0 0% 0 0% 0 0% 0%
20221102 14.33 14.52 14.19 14.33 -0.35% 0% 0% 112700 1.6149 71.23 14.33 0% 0 0% 0 0% 0 0% 0%
20221101 14.66 14.72 14.07 14.38 -0.07% 0.56% 0% 119205 1.7041 65.67 14.3 0% 0 0% 0 0% 0 0% 0%
20221031 13.76 14.64 13.75 14.39 4.96% 0.42% 0% 149571 2.1438 78.09 14.33 0% 0 0% 0 0% 0 0% 0%
20221028 14.39 14.64 13.63 13.71 -5.06% -2.49% 0% 129276 1.817 62.85 14.06 0% 0 0% 0 0% 0 0% 0%
20221027 14.45 14.83 14.21 14.44 1.26% -0.76% 0% 128897 1.8749 59.15 14.55 0% 0 0% 0 0% 0 0% 0%
20221026 13.6 14.45 13.57 14.26 4.93% 0.56% 0% 193417 2.7422 75.64 14.18 0% 0 0% 0 0% 0 0% 0%
20221025 13.66 14.15 13.27 13.59 -8.73% -1.02% 0% 201697 2.7696 73.21 13.73 0% 0 0% 0 0% 0 0% 0%
20221024 14.99 15.44 14.72 14.89 0.54% -1.06% 0% 132811 1.9983 52.35 15.05 0% 0 0% 0 0% 0 0% 0%
20221021 15.1 15.23 14.6 14.81 -2.31% -0.47% 0% 129849 1.9328 47.42 14.88 0% 0 0% 0 0% 0 0% 0%
20221020 15.28 15.61 15.06 15.16 -2.51% -1.17% 0% 203546 3.1216 73.85 15.34 0% 0 0% 0 0% 0 0% 0%
20221019 14.58 16.1 14.34 15.55 6.29% 1.9% 0% 318118 4.854 116.08 15.26 0% 0 0% 0 0% 0 0% 0%
20221018 15.18 15.26 14.53 14.63 -3.56% -1.01% 0% 214841 3.1753 81.95 14.78 0% 0 0% 0 0% 0 0% 0%
20221017 15.04 15.64 14.95 15.17 -0.85% -0.91% 0% 236664 3.6223 95.82 15.31 0% 0 0% 0 0% 0 0% 0%
20220720 13.09 13.19 12.88 13.14 1.47% 0.54% 0% 55495 0.7253 131.11 13.07 0% 0 0% 0 0% 0 0% 0%
20220719 12.48 12.99 12.45 12.95 3.19% 1.17% 0% 60147 0.7699 145.25 12.8 0% 0 0% 0 0% 0 0% 0%
20220718 12.09 12.57 12.05 12.55 4.32% 1.05% 0% 46029 0.5716 106.22 12.42 0% 0 0% 0 0% 0 0% 0%
20220715 12.43 12.45 12.03 12.03 -3.3% -1.31% 0% 40833 0.4978 91.75 12.19 0% 0 0% 0 0% 0 0% 0%
20220714 12.48 12.54 12.27 12.44 0.32% -0.16% 0% 23049 0.2871 52.1 12.46 0% 0 0% 0 0% 0 0% 0%
20220713 12.28 12.49 12.23 12.4 1.47% 0.08% 0% 28322 0.3508 59.01 12.39 0% 0 0% 0 0% 0 0% 0%
20220712 12.59 12.66 12.2 12.22 -2.94% -1.13% 0% 37610 0.4649 70.68 12.36 0% 0 0% 0 0% 0 0% 0%
20220711 12.81 12.92 12.47 12.59 -2.1% -0.08% 0% 39870 0.5024 71.17 12.6 0% 0 0% 0 0% 0 0% 0%
20220708 12.82 13.03 12.69 12.86 1.42% -0.23% 0% 43047 0.555 76.64 12.89 0% 0 0% 0 0% 0 0% 0%
20220707 12.84 12.92 12.68 12.68 0% -0.55% 0% 33424 0.4263 56.81 12.75 0% 0 0% 0 0% 0 0% 0%
20220706 12.88 12.99 12.62 12.68 -1.55% -0.63% 0% 38759 0.4946 63.4 12.76 0% 0 0% 0 0% 0 0% 0%
20220705 13.26 13.31 12.7 12.88 -2.28% -0.46% 0% 63660 0.824 101.16 12.94 0% 0 0% 0 0% 0 0% 0%
20220704 13.21 13.35 13.01 13.18 0.08% 0.23% 0% 42559 0.5596 65.47 13.15 0% 0 0% 0 0% 0 0% 0%
20220701 13.34 13.49 13.14 13.17 -1.2% -0.9% 0% 44080 0.5857 68.19 13.29 0% 0 0% 0 0% 0 0% 0%
20220630 13.41 13.54 13.31 13.33 -0.3% -0.52% 0% 51652 0.6922 78.99 13.4 0% 0 0% 0 0% 0 0% 0%
20220629 13.69 13.78 13.37 13.37 -1.98% -1.47% 0% 71134 0.9652 105.54 13.57 0% 0 0% 0 0% 0 0% 0%
20220628 13.44 13.65 13.21 13.64 1.79% 0.89% 0% 70323 0.9508 97.04 13.52 0% 0 0% 0 0% 0 0% 0%
20220627 13.45 13.59 13.29 13.4 -0.07% -0.07% 0% 49704 0.6665 67.15 13.41 0% 0 0% 0 0% 0 0% 0%
20220624 13.5 13.65 13.37 13.41 0.07% -0.52% 0% 59347 0.8002 80.8 13.48 0% 0 0% 0 0% 0 0% 0%
20220623 13.23 13.48 13.04 13.4 2.06% 0.9% 0% 55578 0.7383 75.63 13.28 0% 0 0% 0 0% 0 0% 0%
20220622 13.56 13.6 13.1 13.13 -3.03% -1.13% 0% 61760 0.8199 84.4 13.28 0% 0 0% 0 0% 0 0% 0%
20220621 13.48 13.78 13.32 13.54 1.35% -0.15% 0% 83831 1.1368 117.44 13.56 0% 0 0% 0 0% 0 0% 0%
20220620 13.37 13.52 13.3 13.36 0.3% -0.3% 0% 45971 0.6161 65.03 13.4 0% 0 0% 0 0% 0 0% 0%
20220617 13.36 13.55 13.06 13.32 -1.11% 0.08% 0% 54087 0.72 73.34 13.31 0% 0 0% 0 0% 0 0% 0%
20220616 13.47 13.74 13.36 13.47 0% -0.37% 0% 75895 1.0261 100.55 13.52 0% 0 0% 0 0% 0 0% 0%
20220615 13.19 13.83 13.17 13.47 2.12% -0.22% 0% 115046 1.5527 156.13 13.5 0% 0 0% 0 0% 0 0% 0%
20220614 13.19 13.21 12.55 13.19 -0.83% 2.17% 0% 80225 1.036 115.07 12.91 0% 0 0% 0 0% 0 0% 0%
20220613 13.02 13.36 13.02 13.3 0.83% 0.61% 0% 49478 0.6539 75.57 13.22 0% 0 0% 0 0% 0 0% 0%
20220610 12.88 13.25 12.88 13.19 0.46% 0.3% 0% 50542 0.6648 74.25 13.15 0% 0 0% 0 0% 0 0% 0%
20220609 13.29 13.29 12.97 13.13 -0.76% 0.38% 0% 54217 0.7091 74.86 13.08 0% 0 0% 0 0% 0 0% 0%
20220608 13.31 13.56 12.98 13.23 -0.6% -0.15% 0% 62548 0.8288 76.84 13.25 0% 0 0% 0 0% 0 0% 0%
20220607 13.86 13.97 13.2 13.31 -2.85% -0.67% 0% 77446 1.0374 94.15 13.4 0% 0 0% 0 0% 0 0% 0%
20220606 13.38 13.87 13.37 13.7 2.62% 0.07% 0% 71524 0.9791 91.69 13.69 0% 0 0% 0 0% 0 0% 0%
20220602 13.1 13.42 12.93 13.35 2.06% 0.83% 0% 86453 1.1446 109.33 13.24 0% 0 0% 0 0% 0 0% 0%
20220601 13.06 13.37 13 13.08 0.46% -0.76% 0% 62116 0.8185 81.86 13.18 0% 0 0% 0 0% 0 0% 0%
20220531 13.1 13.1 12.65 13.02 -0.61% 1.17% 0% 52739 0.6786 67.18 12.87 0% 0 0% 0 0% 0 0% 0%
20220530 23.6 23.7 23.16 23.68 1.11% 0.85% 0% 31190 0.7324 72.66 23.48 0% 0 0% 0 0% 0 0% 0%
20220527 23.96 23.98 23.05 23.42 -1.1% -0.13% 0% 40796 0.9568 95.45 23.45 0% 0 0% 0 0% 0 0% 0%
20220526 23.9 24.08 23.26 23.68 -1.99% 0.42% 0% 50453 1.1898 124.32 23.58 0% 0 0% 0 0% 0 0% 0%
20220525 22.43 24.17 22.43 24.16 9.67% 3.47% 0% 85627 1.9998 223.57 23.35 0% 0 0% 0 0% 0 0% 0%
20220524 23.83 23.89 22 22.03 -7.09% -3.8% 0% 44871 1.0274 129.98 22.9 0% 0 0% 0 0% 0 0% 0%
20220523 23.5 23.77 23.31 23.71 1.54% 0.55% 0% 30259 0.7136 94.3 23.58 0% 0 0% 0 0% 0 0% 0%
20220520 23.1 23.43 23 23.35 1.97% 0.47% 0% 31867 0.7405 100.03 23.24 0% 0 0% 0 0% 0 0% 0%
20220519 22.9 23.07 22.61 22.9 -1.08% 0.35% 0% 26893 0.6136 83.13 22.82 0% 0 0% 0 0% 0 0% 0%
20220518 23.3 23.69 23.13 23.15 1.14% -1.03% 0% 34449 0.8058 107.61 23.39 0% 0 0% 0 0% 0 0% 0%
20220517 23.16 23.17 22.57 22.89 -0.95% 0.44% 0% 25742 0.5867 79.09 22.79 0% 0 0% 0 0% 0 0% 0%
20220516 23.11 23.4 22.73 23.11 0.52% 0.13% 0% 28727 0.6631 88.67 23.08 0% 0 0% 0 0% 0 0% 0%
20220513 23.34 23.42 22.88 22.99 -0.52% -0.39% 0% 20803 0.4801 62.06 23.08 0% 0 0% 0 0% 0 0% 0%
20220512 22.95 23.41 22.82 23.11 0.83% -0.04% 0% 25442 0.5881 73.2 23.12 0% 0 0% 0 0% 0 0% 0%
20220511 23.04 23.71 22.91 22.92 -0.78% -1.93% 0% 41941 0.98 112.63 23.37 0% 0 0% 0 0% 0 0% 0%
20220510 22.6 23.28 22.3 23.1 0.92% 0.57% 0% 31994 0.7348 86.76 22.97 0% 0 0% 0 0% 0 0% 0%
20220509 22.27 23.13 22.27 22.89 2.05% 0.31% 0% 25026 0.571 65.82 22.82 0% 0 0% 0 0% 0 0% 0%
20220506 22.08 23.12 22.01 22.43 -1.15% -0.8% 0% 34665 0.7839 88.38 22.61 0% 0 0% 0 0% 0 0% 0%
20220505 22.25 23.02 22 22.69 2.02% 0.31% 0% 34879 0.7888 90.36 22.62 0% 0 0% 0 0% 0 0% 0%
20220429 21.5 22.49 21.2 22.24 3.06% 0.72% 0% 39549 0.8731 101.09 22.08 0% 0 0% 0 0% 0 0% 0%
20220428 21.95 22.22 21.43 21.58 -3.32% -0.83% 0% 33316 0.7249 81.33 21.76 0% 0 0% 0 0% 0 0% 0%
20220427 21.41 22.35 21.22 22.32 5.28% 2.39% 0% 42823 0.9336 105.53 21.8 0% 0 0% 0 0% 0 0% 0%
20220426 22.35 22.38 21.1 21.2 -3.99% -3.06% 0% 36919 0.8074 90.38 21.87 0% 0 0% 0 0% 0 0% 0%
20220425 24.01 24.08 21.95 22.08 -9.32% -3.79% 0% 53104 1.2188 135.95 22.95 0% 0 0% 0 0% 0 0% 0%
20220422 25.04 25.5 24.33 24.35 -2.76% -1.58% 0% 28734 0.711 79.27 24.74 0% 0 0% 0 0% 0 0% 0%
20220421 26.65 26.7 25.04 25.04 -5.58% -2.87% 0% 34534 0.8904 94.36 25.78 0% 0 0% 0 0% 0 0% 0%
20220420 27.35 27.78 26.39 26.52 -1.27% -1.45% 0% 26876 0.7233 71.14 26.91 0% 0 0% 0 0% 0 0% 0%
20220419 26.98 27.43 26.6 26.86 -0.22% -0.37% 0% 21504 0.5798 54.04 26.96 0% 0 0% 0 0% 0 0% 0%
20220418 26.67 27.18 25.95 26.92 -0.48% 1.36% 0% 26298 0.6986 56.6 26.56 0% 0 0% 0 0% 0 0% 0%
20220415 27.6 27.6 26.42 27.05 -3.05% 0.26% 0% 43038 1.1612 90.24 26.98 0% 0 0% 0 0% 0 0% 0%
20220414 28.02 28.41 27.9 27.9 0.5% -0.71% 0% 23777 0.6681 50.4 28.1 0% 0 0% 0 0% 0 0% 0%
20220413 28.82 28.99 27.75 27.76 -4.93% -1.21% 0% 36809 1.0345 74.55 28.1 0% 0 0% 0 0% 0 0% 0%
20220412 28.75 29.31 28.48 29.2 1.57% 0.76% 0% 29293 0.8489 58.11 28.98 0% 0 0% 0 0% 0 0% 0%
20220411 30.41 30.44 28.43 28.75 -5.61% -1.64% 0% 42589 1.245 77.36 29.23 0% 0 0% 0 0% 0 0% 0%
20220408 31.3 31.43 30.01 30.46 -2.28% -0.52% 0% 39391 1.2062 72.58 30.62 0% 0 0% 0 0% 0 0% 0%
20220407 32.89 32.9 31 31.17 -5.89% -2.32% 0% 52010 1.6595 92.5 31.91 0% 0 0% 0 0% 0 0% 0%
20220401 32.8 33.34 32.2 32.32 -2.83% -1.04% 0% 40637 1.3272 72.86 32.66 0% 0 0% 0 0% 0 0% 0%
20220331 32.2 33.65 31.83 33.26 3.42% 0.7% 0% 68112 2.25 117.46 33.03 0% 0 0% 0 0% 0 0% 0%
20220330 32 32.38 31.41 32.16 1.13% 0.56% 0% 37846 1.2102 59.76 31.98 0% 0 0% 0 0% 0 0% 0%
20220329 33.02 33.15 31.68 31.8 -4.1% -1.3% 0% 47641 1.5351 70.21 32.22 0% 0 0% 0 0% 0 0% 0%
20220328 32.3 33.44 31.8 33.16 1.47% 0.79% 0% 38291 1.2599 54.19 32.9 0% 0 0% 0 0% 0 0% 0%
20220325 33.4 34.15 32.4 32.68 -0.58% -1.8% 0% 51671 1.7195 65.17 33.28 0% 0 0% 0 0% 0 0% 0%
20220324 34.5 34.51 32.81 32.87 -5.38% -1.73% 0% 68919 2.3055 79.06 33.45 0% 0 0% 0 0% 0 0% 0%
20220323 35.32 35.5 34.66 34.74 -2.03% -0.63% 0% 50404 1.7619 55.34 34.96 0% 0 0% 0 0% 0 0% 0%
20220322 34.49 35.5 33.89 35.46 2.72% 1% 0% 72055 2.5296 69.43 35.11 0% 0 0% 0 0% 0 0% 0%
20220321 34.78 35.24 34.19 34.52 -0.78% -0.55% 0% 55602 1.9299 48.8 34.71 0% 0 0% 0 0% 0 0% 0%
20220318 35.41 35.41 34.39 34.79 -2.33% 0.09% 0% 64853 2.2545 53.92 34.76 0% 0 0% 0 0% 0 0% 0%
20220317 35.6 36.3 34.7 35.62 0.65% 0% 0% 92495 3.2943 72.94 35.62 0% 0 0% 0 0% 0 0% 0%
20220316 35.01 35.5 33.38 35.39 2.64% 2.43% 0% 81164 2.8045 60.25 34.55 0% 0 0% 0 0% 0 0% 0%
20220315 35.64 36.9 34.36 34.48 -5.22% -3.55% 0% 80680 2.8847 55.9 35.75 0% 0 0% 0 0% 0 0% 0%
20220311 36.83 39.17 36.12 38.78 2.67% 3.41% 0% 113732 4.2645 77.52 37.5 0% 0 0% 0 0% 0 0% 0%
20220310 37.56 39.78 36.83 37.77 2.08% -1.18% 0% 117971 4.5085 85.43 38.22 0% 0 0% 0 0% 0 0% 0%
20220309 37.41 37.41 34.71 37 -4.02% 1.68% 0% 136816 4.9782 92.83 36.39 0% 0 0% 0 0% 0 0% 0%
20220308 39.01 41.53 38.5 38.55 -2.16% -3.72% 0% 158763 6.3572 122.51 40.04 0% 0 0% 0 0% 0 0% 0%
20220307 38.61 40.86 38.33 39.4 1.42% -1.4% 0% 140640 5.6204 113.53 39.96 0% 0 0% 0 0% 0 0% 0%
20220304 39.4 39.6 37.8 38.85 -2.95% 0.83% 0% 108592 4.1844 84.94 38.53 0% 0 0% 0 0% 0 0% 0%
20220303 39.36 40.09 38.37 40.03 2.56% 1.78% 0% 142705 5.6132 113.79 39.33 0% 0 0% 0 0% 0 0% 0%
20220302 39.2 40.19 38.87 39.03 -1.91% -0.84% 0% 119822 4.7167 99.16 39.36 0% 0 0% 0 0% 0 0% 0%
20220301 38.3 40.18 37.7 39.79 2.6% 1.3% 0% 200604 7.8789 172.16 39.28 0% 0 0% 0 0% 0 0% 0%
20220228 36.58 39.61 35.17 38.78 10.45% 2.89% 0% 168214 6.3402 154.42 37.69 0% 0 0% 0 0% 0 0% 0%
20220225 35.15 35.55 34.61 35.11 0.69% 0.09% 0% 61637 2.1625 56.27 35.08 0% 0 0% 0 0% 0 0% 0%
20220224 37.81 38.7 33.55 34.87 -6.86% -3.27% 0% 149067 5.3744 125.13 36.05 0% 0 0% 0 0% 0 0% 0%
20220223 37.91 38.18 36.78 37.44 -1.21% 0.56% 0% 87534 3.2591 77.91 37.23 0% 0 0% 0 0% 0 0% 0%
20220222 38.36 38.69 37.28 37.9 -3.22% -0.16% 0% 104873 3.981 89.14 37.96 0% 0 0% 0 0% 0 0% 0%
20220221 39.05 40.08 38.01 39.16 2.19% 0.18% 0% 137740 5.3848 127.08 39.09 0% 0 0% 0 0% 0 0% 0%
20220218 36.58 38.38 36.54 38.32 2.82% 0.97% 0% 112490 4.269 110.4 37.95 0% 0 0% 0 0% 0 0% 0%
20220217 36.8 38.38 36.2 37.27 0.46% -0.77% 0% 102660 3.8554 104.85 37.56 0% 0 0% 0 0% 0 0% 0%
20220216 37.9 38.42 36.8 37.1 0.13% -0.99% 0% 78287 2.9331 82.42 37.47 0% 0 0% 0 0% 0 0% 0%
20220215 37 37.55 36.11 37.05 -0.05% 0.54% 0% 86444 3.1855 90.43 36.85 0% 0 0% 0 0% 0 0% 0%
20220214 36.99 38.3 36.28 37.07 -2.83% -0.67% 0% 99400 3.7099 102.71 37.32 0% 0 0% 0 0% 0 0% 0%
20220211 37.2 39.49 36.7 38.15 3.08% -0.31% 0% 174446 6.6765 198.53 38.27 0% 0 0% 0 0% 0 0% 0%
20220210 38.28 38.66 36.62 37.01 -2.81% -0.86% 0% 114387 4.2702 151.23 37.33 0% 0 0% 0 0% 0 0% 0%
20220209 33.31 38.28 32.86 38.08 15.99% 5.63% 0% 168824 6.0854 235.61 36.05 0% 0 0% 0 0% 0 0% 0%
20211203 31.96 33.1 31.94 32.08 1.2% -1.29% 0% 51717 1.6806 73.9 32.5 0% 0 0% 0 0% 0 0% 0%
20211202 32.7 32.7 31.53 31.7 -3.15% -1.06% 0% 51957 1.6649 76.85 32.04 0% 0 0% 0 0% 0 0% 0%
20211201 32.45 33.5 32.45 32.73 0.96% -0.67% 0% 70571 2.3253 111.92 32.95 0% 0 0% 0 0% 0 0% 0%
20211130 31.92 33.16 31.73 32.42 1.38% -0.49% 0% 81248 2.6467 138.64 32.58 0% 0 0% 0 0% 0 0% 0%
20211129 31.4 32.75 31 31.98 -1.14% 0% 0% 79249 2.5344 146.43 31.98 0% 0 0% 0 0% 0 0% 0%
20211126 29.58 33.97 29.25 32.35 9.33% 2.18% 0% 127049 4.0222 255.68 31.66 0% 0 0% 0 0% 0 0% 0%
20211125 29.39 29.93 28.96 29.59 1.34% 0.37% 0% 38937 1.1478 91.42 29.48 0% 0 0% 0 0% 0 0% 0%
20211124 29.85 29.85 29.12 29.2 -1.42% -0.38% 0% 43279 1.2687 99.66 29.31 0% 0 0% 0 0% 0 0% 0%
20211123 28.85 29.86 28.68 29.62 0.92% 0.75% 0% 62903 1.8493 144.79 29.4 0% 0 0% 0 0% 0 0% 0%
20211122 28.47 29.87 27.33 29.35 -5.9% 3.45% 0% 105503 2.993 253.29 28.37 0% 0 0% 0 0% 0 0% 0%
20211119 30.88 31.31 30.7 31.19 1.04% 0.29% 0% 19957 0.6207 64.48 31.1 0% 0 0% 0 0% 0 0% 0%
20211118 31.57 31.94 30.82 30.87 -2.19% -1.15% 0% 25201 0.787 77.76 31.23 0% 0 0% 0 0% 0 0% 0%
20211117 31.09 31.69 31.09 31.56 1.38% 0.19% 0% 21098 0.6646 67.43 31.5 0% 0 0% 0 0% 0 0% 0%
20211116 31.83 31.97 31.11 31.13 -2.08% -1.02% 0% 26928 0.8468 87.98 31.45 0% 0 0% 0 0% 0 0% 0%
20211115 31.57 32.19 31.57 31.79 1.15% -0.13% 0% 30294 0.9644 103.38 31.83 0% 0 0% 0 0% 0 0% 0%
20211112 31.38 31.78 31.15 31.43 0.1% -0.32% 0% 28099 0.8859 99.06 31.53 0% 0 0% 0 0% 0 0% 0%
20211111 30.4 31.6 30.38 31.4 1.75% 0.67% 0% 43937 1.3706 161.65 31.19 0% 0 0% 0 0% 0 0% 0%
20211110 31.25 31.64 30.52 30.86 1.35% -0.42% 0% 42960 1.3314 176.47 30.99 0% 0 0% 0 0% 0 0% 0%
20211109 30.1 30.75 30.09 30.45 1.26% 0% 0% 29441 0.8965 127.83 30.45 0% 0 0% 0 0% 0 0% 0%
20211108 29.89 30.49 29.68 30.07 0.91% -0.03% 0% 27079 0.8145 123.74 30.08 0% 0 0% 0 0% 0 0% 0%
20211105 28.95 30.4 28.69 29.8 3.08% 0.34% 0% 37370 1.11 176.06 29.7 0% 0 0% 0 0% 0 0% 0%
20211104 28.7 29.39 28.7 28.91 1.26% -0.03% 0% 17998 0.5205 91.46 28.92 0% 0 0% 0 0% 0 0% 0%
20211103 28.55 28.9 28.41 28.55 0% -0.35% 0% 15158 0.4343 75.91 28.65 0% 0 0% 0 0% 0 0% 0%
20211102 29.21 29.55 28.44 28.55 -2.63% -1.42% 0% 19601 0.5677 89.19 28.96 0% 0 0% 0 0% 0 0% 0%
20211101 28.69 29.5 28.44 29.32 2.05% 0.96% 0% 20217 0.5871 94.15 29.04 0% 0 0% 0 0% 0 0% 0%
20211029 28.32 28.88 28.31 28.73 1.48% 0.28% 0% 14694 0.421 68.58 28.65 0% 0 0% 0 0% 0 0% 0%
20211028 28.7 29.09 28.3 28.31 -2.04% -0.94% 0% 15022 0.4293 67.52 28.58 0% 0 0% 0 0% 0 0% 0%
20211027 30.07 30.25 28.8 28.9 -3.73% -1.63% 0% 25258 0.7422 118.71 29.38 0% 0 0% 0 0% 0 0% 0%
20211026 30.32 30.4 29.76 30.02 -0.76% 0.03% 0% 16166 0.4852 80.76 30.01 0% 0 0% 0 0% 0 0% 0%
20211025 30.4 30.61 29.91 30.25 -0.43% 0.57% 0% 18245 0.5489 90.52 30.08 0% 0 0% 0 0% 0 0% 0%
20211022 30.28 30.86 30.2 30.38 0.63% -0.36% 0% 16804 0.5124 86.42 30.49 0% 0 0% 0 0% 0 0% 0%
20211021 30.3 30.66 30.12 30.19 -1.53% -0.36% 0% 18897 0.5726 96.96 30.3 0% 0 0% 0 0% 0 0% 0%
20211020 30.67 31.6 30.63 30.66 1.66% -1.41% 0% 35252 1.0962 190.53 31.1 0% 0 0% 0 0% 0 0% 0%
20211019 29.73 30.36 29.73 30.16 1.04% 0.07% 0% 15607 0.4704 92.6 30.14 0% 0 0% 0 0% 0 0% 0%
20211018 30.3 30.32 29.6 29.85 -2.36% 0.1% 0% 17151 0.5115 102.41 29.82 0% 0 0% 0 0% 0 0% 0%
20211015 30.61 31.3 30.3 30.57 0.07% -0.71% 0% 21404 0.6591 130.59 30.79 0% 0 0% 0 0% 0 0% 0%
20211014 30.49 30.69 30.28 30.55 -0.03% 0.23% 0% 12082 0.3683 74.95 30.48 0% 0 0% 0 0% 0 0% 0%
20211013 29.85 30.8 29.5 30.56 2.48% 0.99% 0% 18991 0.5746 111.74 30.26 0% 0 0% 0 0% 0 0% 0%
20211012 30.6 30.6 29.61 29.82 -2.87% -0.53% 0% 17759 0.5325 101.16 29.98 0% 0 0% 0 0% 0 0% 0%
20211011 30.67 30.91 30.51 30.7 0.26% -0.07% 0% 13164 0.4044 77.36 30.72 0% 0 0% 0 0% 0 0% 0%
20211008 30.32 30.96 30.18 30.62 2.13% 0.13% 0% 15489 0.4736 88.45 30.58 0% 0 0% 0 0% 0 0% 0%
20210930 30.16 30.36 29.96 29.98 0.87% -0.6% 0% 13710 0.4135 75.78 30.16 0% 0 0% 0 0% 0 0% 0%
20210929 30 30.42 29.72 29.72 -1.07% -0.97% 0% 13514 0.4055 68.23 30.01 0% 0 0% 0 0% 0 0% 0%
20210928 30.2 30.27 29.6 30.04 -0.03% 0.17% 0% 12816 0.3843 61.49 29.99 0% 0 0% 0 0% 0 0% 0%
20210927 30.67 31.1 29.93 30.05 -1.64% -1.48% 0% 18159 0.5538 81.27 30.5 0% 0 0% 0 0% 0 0% 0%
20210924 30.6 30.99 30.5 30.55 -0.2% -0.62% 0% 16959 0.5214 73.13 30.74 0% 0 0% 0 0% 0 0% 0%
20210923 30.53 31.05 30.4 30.61 0.89% -0.52% 0% 18412 0.5665 73.15 30.77 0% 0 0% 0 0% 0 0% 0%
20210922 30.81 30.95 30.2 30.34 -3.07% -0.46% 0% 21531 0.6562 76.42 30.48 0% 0 0% 0 0% 0 0% 0%
20210917 31.36 31.59 31.03 31.3 -0.16% 0.26% 0% 15347 0.4792 53.94 31.22 0% 0 0% 0 0% 0 0% 0%
20210916 31.47 31.85 31.28 31.35 -0.6% -0.41% 0% 16009 0.5039 55.88 31.48 0% 0 0% 0 0% 0 0% 0%
20210915 31.71 31.95 31.42 31.54 -0.72% -0.41% 0% 17753 0.5622 60.94 31.67 0% 0 0% 0 0% 0 0% 0%
20210914 32.2 32.67 31.64 31.77 -0.47% -1.3% 0% 26838 0.864 90.65 32.19 0% 0 0% 0 0% 0 0% 0%
20210913 32.35 32.57 31.92 31.92 -1.91% -0.75% 0% 22418 0.7209 75.04 32.16 0% 0 0% 0 0% 0 0% 0%
20210910 32.28 32.98 32 32.54 0.28% 0.12% 0% 29085 0.9452 94.27 32.5 0% 0 0% 0 0% 0 0% 0%
20210909 32.98 33.11 32.42 32.45 -2.11% -0.83% 0% 26253 0.859 83.86 32.72 0% 0 0% 0 0% 0 0% 0%
20210908 32.71 33.29 32.58 33.15 0.85% 0.82% 0% 33459 1.1002 101.11 32.88 0% 0 0% 0 0% 0 0% 0%
20210907 32.72 33.49 32.41 32.87 1.01% -0.24% 0% 42848 1.412 130.9 32.95 0% 0 0% 0 0% 0 0% 0%
20210906 32.3 32.54 32.07 32.54 0.62% 0.43% 0% 29655 0.9609 90.87 32.4 0% 0 0% 0 0% 0 0% 0%
20210729 33.34 33.91 33 33.51 1.79% -0.06% 0% 17381 0.5827 54.19 33.53 0% 0 0% 0 0% 0 0% 0%
20210728 34.1 34.45 32.5 32.92 -2.92% -0.6% 0% 21850 0.7236 62.66 33.12 0% 0 0% 0 0% 0 0% 0%
20210727 34.33 35.03 33.72 33.91 -0.56% -1.22% 0% 25263 0.8672 66.41 34.33 0% 0 0% 0 0% 0 0% 0%
20210726 35.01 35.08 33.68 34.1 -3.15% -0.79% 0% 27284 0.9378 63.18 34.37 0% 0 0% 0 0% 0 0% 0%
20210723 36.62 36.93 35.21 35.21 -3.77% -1.54% 0% 31204 1.1158 73.06 35.76 0% 0 0% 0 0% 0 0% 0%
20210722 37.54 37.54 36.56 36.59 -2.48% -0.54% 0% 30533 1.1234 70.57 36.79 0% 0 0% 0 0% 0 0% 0%
20210721 37.01 37.81 36.45 37.52 2.1% 1% 0% 39878 1.4815 82.75 37.15 0% 0 0% 0 0% 0 0% 0%
20210720 36.61 37.29 36.01 36.75 -1.13% 0.44% 0% 27038 0.9892 57.77 36.59 0% 0 0% 0 0% 0 0% 0%
20210719 36.45 37.31 35.51 37.17 2.94% 1.89% 0% 32878 1.1995 71.25 36.48 0% 0 0% 0 0% 0 0% 0%
20210716 37.06 37.58 35.99 36.11 -2.27% -1.37% 0% 30605 1.1206 68.98 36.61 0% 0 0% 0 0% 0 0% 0%
20210715 37.77 37.77 35.86 36.95 -0.94% 1.09% 0% 37726 1.3787 86.23 36.55 0% 0 0% 0 0% 0 0% 0%
20210714 37.99 38.87 37.2 37.3 -2.25% -2.18% 0% 57120 2.1778 138.43 38.13 0% 0 0% 0 0% 0 0% 0%
20210713 36.51 38.84 36.51 38.16 4.75% 0.16% 0% 69292 2.6402 181.33 38.1 0% 0 0% 0 0% 0 0% 0%
20210712 36.03 37.24 36.02 36.43 0.94% -0.57% 0% 36635 1.3424 101.01 36.64 0% 0 0% 0 0% 0 0% 0%
20210709 37.04 37.68 35.61 36.09 -3.14% -0.52% 0% 46590 1.6905 128.65 36.28 0% 0 0% 0 0% 0 0% 0%
20210708 34.66 38.87 34.11 37.26 10.24% 2.39% 0% 84325 3.0686 247.17 36.39 0% 0 0% 0 0% 0 0% 0%
20210707 33.73 34.04 33.5 33.8 -0.24% 0.15% 0% 20349 0.6868 64.63 33.75 0% 0 0% 0 0% 0 0% 0%
20210706 34.24 34.25 33.5 33.88 -1.05% 0.39% 0% 21212 0.7159 62.31 33.75 0% 0 0% 0 0% 0 0% 0%
20210705 33.84 34.36 33.65 34.24 1.09% 0.77% 0% 17420 0.592 48.5 33.98 0% 0 0% 0 0% 0 0% 0%
20210702 34.55 34.93 33.45 33.87 -1.54% -0.59% 0% 25674 0.8746 67.9 34.07 0% 0 0% 0 0% 0 0% 0%
20210701 36.22 36.38 34.38 34.4 -5.23% -2.85% 0% 31907 1.1297 84.38 35.41 0% 0 0% 0 0% 0 0% 0%
20210630 36.34 36.78 35.73 36.3 1.65% 0.19% 0% 28268 1.0242 77.43 36.23 0% 0 0% 0 0% 0 0% 0%
20210629 37.09 37.5 35.69 35.71 -3.75% -1.92% 0% 34765 1.2658 87.64 36.41 0% 0 0% 0 0% 0 0% 0%
20210628 36.89 37.56 36.42 37.1 2.34% 0.11% 0% 30636 1.1355 75.39 37.06 0% 0 0% 0 0% 0 0% 0%
20210625 36.38 36.8 35.46 36.25 0.89% 0.42% 0% 27695 0.9997 56.9 36.1 0% 0 0% 0 0% 0 0% 0%
20210624 37.36 37.65 35.91 35.93 -4.14% -1.86% 0% 34612 1.267 64.58 36.61 0% 0 0% 0 0% 0 0% 0%
20210623 36.69 37.57 35.55 37.48 2.18% 2.32% 0% 40334 1.4773 70.98 36.63 0% 0 0% 0 0% 0 0% 0%
20210622 37.13 37.85 36.49 36.68 -1.37% -0.73% 0% 34930 1.2908 58.41 36.95 0% 0 0% 0 0% 0 0% 0%
20210621 36.5 37.66 36.19 37.19 1.28% 0.38% 0% 33481 1.2404 53.9 37.05 0% 0 0% 0 0% 0 0% 0%
20210618 36 37.48 35.4 36.72 1.97% 0.38% 0% 37125 1.3579 58.43 36.58 0% 0 0% 0 0% 0 0% 0%
20210617 35.79 36.3 35.45 36.01 0.61% 0.5% 0% 26940 0.9652 40.59 35.83 0% 0 0% 0 0% 0 0% 0%
20210616 38.19 38.19 35.38 35.79 -6.87% -1.7% 0% 61496 2.2389 88.47 36.41 0% 0 0% 0 0% 0 0% 0%
20210615 39.63 40.8 38.03 38.43 -3.03% -1.94% 0% 48667 1.9071 72.7 39.19 0% 0 0% 0 0% 0 0% 0%
20210611 40.46 41.7 39.12 39.63 -2.08% -1.95% 0% 88778 3.5887 134.76 40.42 0% 0 0% 0 0% 0 0% 0%
20210610 37.76 40.47 37.56 40.47 7.26% 2.64% 0% 75996 2.9965 120.35 39.43 0% 0 0% 0 0% 0 0% 0%
20210609 39.88 39.98 37.41 37.73 -4.41% -1.9% 0% 61377 2.3605 95.37 38.46 0% 0 0% 0 0% 0 0% 0%
20210608 38.99 40.09 37.82 39.47 2.81% 0.59% 0% 70309 2.7591 107.1 39.24 0% 0 0% 0 0% 0 0% 0%
20210607 38.44 39.69 38.11 38.39 0.58% -1.23% 0% 56050 2.1786 79.69 38.87 0% 0 0% 0 0% 0 0% 0%
20210604 38.75 39.28 38.31 38.37 -0.98% -0.8% 0% 35535 1.3744 44.52 38.68 0% 0 0% 0 0% 0 0% 0%
20210603 39.29 40.49 38.74 38.75 -1.15% -1.9% 0% 45205 1.7854 50.91 39.5 0% 0 0% 0 0% 0 0% 0%
20210602 40.01 40.49 38.88 39.2 -2.87% -0.51% 0% 60495 2.3836 65.78 39.4 0% 0 0% 0 0% 0 0% 0%
20210601 41.51 42.65 39.77 40.36 -3.47% -1.8% 0% 74214 3.0499 80.32 41.1 0% 0 0% 0 0% 0 0% 0%
20210531 41.49 43 41.33 41.81 0.19% -0.33% 0% 55106 2.3115 56.55 41.95 0% 0 0% 0 0% 0 0% 0%
20210528 41.87 42.25 40.88 41.73 0.07% 0.46% 0% 47226 1.962 44.96 41.54 0% 0 0% 0 0% 0 0% 0%
20210527 43.01 43.05 41.23 41.7 -2% -0.71% 0% 68863 2.8923 67.18 42 0% 0 0% 0 0% 0 0% 0%
20210526 43.5 44.46 42.55 42.55 -0.95% -1.89% 0% 79624 3.4532 83.17 43.37 0% 0 0% 0 0% 0 0% 0%
20210525 43.1 44.53 42.5 42.96 -0.32% -0.88% 0% 98816 4.2823 108.68 43.34 0% 0 0% 0 0% 0 0% 0%
20210524 41.29 45.88 41.29 43.1 4.87% -1.4% 0% 130731 5.7143 154.8 43.71 0% 0 0% 0 0% 0 0% 0%
20210521 39.36 42.46 38.92 41.1 6.04% 0.96% 0% 137878 5.6124 171.88 40.71 0% 0 0% 0 0% 0 0% 0%
20210520 39 39.5 38 38.76 -2.49% -0.05% 0% 78593 3.048 106.52 38.78 0% 0 0% 0 0% 0 0% 0%
20210519 38.86 39.79 38.2 39.75 2.58% 1.56% 0% 106809 4.1805 157.71 39.14 0% 0 0% 0 0% 0 0% 0%
20210518 39.98 40.71 37.35 38.75 -0.92% -0.03% 0% 153132 5.9355 254.45 38.76 0% 0 0% 0 0% 0 0% 0%
20210517 32.52 39.11 32.43 39.11 20.01% 7.36% 0% 140197 5.1073 277.29 36.43 0% 0 0% 0 0% 0 0% 0%
20210514 31.24 32.94 31.11 32.59 4.29% 1.46% 0% 42888 1.3775 89.94 32.12 0% 0 0% 0 0% 0 0% 0%
20210513 32.43 32.98 31.1 31.25 -3.64% -2.25% 0% 41001 1.3107 80.76 31.97 0% 0 0% 0 0% 0 0% 0%
20210512 32.55 33.33 31.9 32.43 -2.47% -0.34% 0% 42672 1.3884 81.69 32.54 0% 0 0% 0 0% 0 0% 0%
20210511 33.9 35.22 33.13 33.25 -3.43% -2.58% 0% 56095 1.9143 105.05 34.13 0% 0 0% 0 0% 0 0% 0%
20210510 34 34.76 33.51 34.43 3.08% 0.41% 0% 46164 1.583 76.8 34.29 0% 0 0% 0 0% 0 0% 0%
20210507 32.3 33.96 32.13 33.4 3.02% 0.36% 0% 47280 1.5735 73.94 33.28 0% 0 0% 0 0% 0 0% 0%
20210506 31.93 32.64 31.87 32.42 1.79% 0.46% 0% 27315 0.8815 38.58 32.27 0% 0 0% 0 0% 0 0% 0%
20210430 32.4 32.69 31.62 31.85 -1.24% -0.34% 0% 29318 0.937 37.52 31.96 0% 0 0% 0 0% 0 0% 0%
20210429 32.8 33.16 32.22 32.25 -1.23% -1.19% 0% 33732 1.1011 41.96 32.64 0% 0 0% 0 0% 0 0% 0%
20210428 34.49 34.49 32.48 32.65 -6.21% -1.89% 0% 58362 1.9423 69.87 33.28 0% 0 0% 0 0% 0 0% 0%
20210427 36.22 37.57 34.01 34.81 -4.66% -2.11% 0% 60983 2.1688 79.02 35.56 0% 0 0% 0 0% 0 0% 0%
20210426 37.62 38.2 36.21 36.51 -3.69% -1.06% 0% 57007 2.1038 80.84 36.9 0% 0 0% 0 0% 0 0% 0%
20210423 38.66 39 37.54 37.91 -3.24% -1.04% 0% 69207 2.6514 103.63 38.31 0% 0 0% 0 0% 0 0% 0%
20210422 36.99 40.06 36.8 39.18 5.32% 1.77% 0% 112274 4.3222 174.59 38.5 0% 0 0% 0 0% 0 0% 0%
20210421 35.96 37.47 35.62 37.2 3.56% 0.98% 0% 62201 2.2913 102.36 36.84 0% 0 0% 0 0% 0 0% 0%
20210416 34.68 37.46 34.68 37.1 4.33% 2.12% 0% 87782 3.1895 140.6 36.33 0% 0 0% 0 0% 0 0% 0%
20210415 36.28 37.97 35.55 35.56 -2.39% -3.24% 0% 83987 3.0863 143.51 36.75 0% 0 0% 0 0% 0 0% 0%
20210414 36.55 36.76 35.47 36.43 0.11% 0.58% 0% 64688 2.3431 112.81 36.22 0% 0 0% 0 0% 0 0% 0%
20210413 34.91 36.6 34.38 36.39 4.09% 0.83% 0% 75793 2.7352 125.21 36.09 0% 0 0% 0 0% 0 0% 0%
20210412 34.87 36.18 34.68 34.96 1.04% -1.35% 0% 47280 1.6757 74.74 35.44 0% 0 0% 0 0% 0 0% 0%
20210409 34.39 35.34 34.24 34.6 -0.57% -0.63% 0% 25301 0.881 41.15 34.82 0% 0 0% 0 0% 0 0% 0%
20210408 35.75 35.78 34.76 34.8 -3.89% -1.22% 0% 48054 1.693 79.4 35.23 0% 0 0% 0 0% 0 0% 0%
20210407 35.47 36.28 34.7 36.21 1.83% 2.43% 0% 51217 1.8107 86.44 35.35 0% 0 0% 0 0% 0 0% 0%
20210406 36.01 36.85 35.33 35.56 -1% -1.25% 0% 54359 1.9576 96.08 36.01 0% 0 0% 0 0% 0 0% 0%
20210402 34.44 36.33 34.15 35.92 5.9% 1.21% 0% 72612 2.5768 126.91 35.49 0% 0 0% 0 0% 0 0% 0%
20210401 34.77 34.8 33.4 33.92 -3.53% -0.38% 0% 60160 2.0487 106.77 34.05 0% 0 0% 0 0% 0 0% 0%
20210330 34.77 36.43 34.5 34.97 -1.21% -0.99% 0% 66169 2.3369 126.14 35.32 0% 0 0% 0 0% 0 0% 0%
20210329 36.47 38.4 35.2 35.4 -2.83% -3.88% 0% 89296 3.2884 189.18 36.83 0% 0 0% 0 0% 0 0% 0%
20210326 34.6 37.5 34.52 36.43 3.91% 1.85% 0% 89546 3.2032 204.4 35.77 0% 0 0% 0 0% 0 0% 0%
20201215 41.79 42.18 41.7 42.05 0.62% 0.31% 0% 16704 0.7003 48.78 41.92 0% 0 0% 0 0% 0 0% 0%
20201214 41.95 42.39 41.4 41.79 0.05% -0.21% 0% 19474 0.8156 50.79 41.88 0% 0 0% 0 0% 0 0% 0%
20201211 43.2 43.33 41 41.77 -2.75% -0.67% 0% 31162 1.3104 74.5 42.05 0% 0 0% 0 0% 0 0% 0%
20201210 43.4 44.19 42.65 42.95 -2.07% -1.06% 0% 28152 1.222 68.7 43.41 0% 0 0% 0 0% 0 0% 0%
20201209 43.63 44.38 42.24 43.86 0.71% 1.11% 0% 42054 1.8242 102.31 43.38 0% 0 0% 0 0% 0 0% 0%
20201208 44.72 44.97 43.46 43.55 -2.4% -1.27% 0% 31384 1.3845 77.9 44.11 0% 0 0% 0 0% 0 0% 0%
20201207 45.64 46.07 44.62 44.62 -2.41% -1.39% 0% 29008 1.3127 71.47 45.25 0% 0 0% 0 0% 0 0% 0%
20201204 46.18 46.48 45.5 45.72 -0.82% -0.28% 0% 24935 1.1432 60.14 45.85 0% 0 0% 0 0% 0 0% 0%
20201203 46.19 46.94 45.52 46.1 -1.52% -0.32% 0% 35556 1.6446 82.63 46.25 0% 0 0% 0 0% 0 0% 0%
20201202 47.49 48.1 46.6 46.81 -0.57% -0.7% 0% 41642 1.9632 98.2 47.14 0% 0 0% 0 0% 0 0% 0%
20201201 45.72 47.49 45.71 47.08 2.66% 0.43% 0% 49831 2.3359 119.35 46.88 0% 0 0% 0 0% 0 0% 0%
20201130 45.19 47.63 44.8 45.86 2.25% -1.42% 0% 49824 2.3176 121.57 46.52 0% 0 0% 0 0% 0 0% 0%
20201127 45.99 46.1 44.02 44.85 -1.92% -0.11% 0% 33815 1.5182 82.63 44.9 0% 0 0% 0 0% 0 0% 0%
20201126 46.1 46.48 45.5 45.73 -0.72% -0.33% 0% 27200 1.2479 67.45 45.88 0% 0 0% 0 0% 0 0% 0%
20201125 47.71 48.28 46.05 46.06 -3.88% -1.39% 0% 37479 1.7508 84.1 46.71 0% 0 0% 0 0% 0 0% 0%
20201124 47.55 49.38 47.55 47.92 0.84% -0.73% 0% 40939 1.976 88.4 48.27 0% 0 0% 0 0% 0 0% 0%
20201123 47.05 47.75 45.7 47.52 1% 1.41% 0% 41423 1.941 78.2 46.86 0% 0 0% 0 0% 0 0% 0%
20201120 49 49 47.04 47.05 -3.7% -1.45% 0% 43830 2.0925 74.35 47.74 0% 0 0% 0 0% 0 0% 0%
20201119 47.63 48.88 47.43 48.86 1.98% 1.43% 0% 36556 1.7609 60.07 48.17 0% 0 0% 0 0% 0 0% 0%
20201118 47.69 48.49 47.38 47.91 0.5% -0.02% 0% 32261 1.5459 49.34 47.92 0% 0 0% 0 0% 0 0% 0%
20201117 48.78 49.12 47.39 47.67 -1.93% -0.6% 0% 37813 1.8137 55.57 47.96 0% 0 0% 0 0% 0 0% 0%
20201116 48.68 49.36 47.97 48.61 -0.1% 0% 0% 32863 1.5976 48.12 48.61 0% 0 0% 0 0% 0 0% 0%
20201113 48.03 49 47.35 48.66 0.98% 0.52% 0% 33509 1.6223 47 48.41 0% 0 0% 0 0% 0 0% 0%
20201112 51.37 51.95 48.04 48.19 -5.95% -2.33% 0% 69589 3.4338 89.82 49.34 0% 0 0% 0 0% 0 0% 0%
20201111 53.8 54.88 51.14 51.24 -5.72% -3.05% 0% 60805 3.2138 79.89 52.85 0% 0 0% 0 0% 0 0% 0%
20201110 54.05 55.65 53.01 54.35 -0.17% 0.28% 0% 80187 4.3465 101.67 54.2 0% 0 0% 0 0% 0 0% 0%
20201109 51.47 54.88 50.8 54.44 6.56% 2.33% 0% 96357 5.1262 117.57 53.2 0% 0 0% 0 0% 0 0% 0%
20201106 51.74 52.2 49.9 51.09 -1.12% 0.1% 0% 60079 3.0666 69.99 51.04 0% 0 0% 0 0% 0 0% 0%
20201105 50.3 51.99 50.2 51.67 4.22% 0.68% 0% 70427 3.6145 72.41 51.32 0% 0 0% 0 0% 0 0% 0%
20201104 51.59 52.27 49.12 49.58 -2.34% -1.8% 0% 54893 2.7718 47.05 50.49 0% 0 0% 0 0% 0 0% 0%
20201103 50.03 51.5 49.95 50.77 1.46% 0.04% 0% 46166 2.3428 38.93 50.75 0% 0 0% 0 0% 0 0% 0%
20201102 49 50.57 48.51 50.04 2.25% 0.64% 0% 57927 2.8804 46.39 49.72 0% 0 0% 0 0% 0 0% 0%
20201030 53.9 54.23 48.9 48.94 -9.52% -4.73% 0% 100612 5.1682 81.31 51.37 0% 0 0% 0 0% 0 0% 0%
20201029 55.95 56.06 53.82 54.09 -5.9% -1.71% 0% 97468 5.3635 85.46 55.03 0% 0 0% 0 0% 0 0% 0%
20201028 56 57.94 55.3 57.48 1.54% 1.34% 0% 97311 5.5198 88.66 56.72 0% 0 0% 0 0% 0 0% 0%
20201027 55.5 56.96 54.36 56.61 0.91% 1.11% 0% 91688 5.1333 83.2 55.99 0% 0 0% 0 0% 0 0% 0%
20201026 57.22 57.42 54.82 56.1 -0.48% -0.2% 0% 94406 5.3062 83.31 56.21 0% 0 0% 0 0% 0 0% 0%
20201023 56.4 59.9 54.5 56.37 -2.15% -1.38% 0% 159628 9.125 135.33 57.16 0% 0 0% 0 0% 0 0% 0%
20201022 59.92 67 57.61 57.61 -3.82% -7.57% 0% 200133 12.4747 184.51 62.33 0% 0 0% 0 0% 0 0% 0%
20200909 48.62 49.39 46.21 46.22 -6.85% -3.16% 0% 82890 3.9564 57.86 47.73 0% 0 0% 0 0% 0 0% 0%
20200908 48.4 49.78 47.5 49.62 3.01% 1.24% 0% 85073 4.1697 51.19 49.01 0% 0 0% 0 0% 0 0% 0%
20200907 47.99 49.52 47.11 48.17 -0.74% -0.1% 0% 86651 4.1781 40.3 48.22 0% 0 0% 0 0% 0 0% 0%
20200904 46.8 49.75 46.08 48.53 1.1% 1.57% 0% 88439 4.2259 38.06 47.78 0% 0 0% 0 0% 0 0% 0%
20200903 50.85 51.27 47.91 48 -4.97% -2.81% 0% 98687 4.874 40.56 49.39 0% 0 0% 0 0% 0 0% 0%
20200902 51.55 52.19 49.44 50.51 -1.9% -0.3% 0% 100389 5.0853 38.67 50.66 0% 0 0% 0 0% 0 0% 0%
20200901 52.5 53.94 50.75 51.49 -6.53% -1.3% 0% 134611 7.0226 47.85 52.17 0% 0 0% 0 0% 0 0% 0%
20200831 53.8 56.88 53.24 55.09 5.64% -0.69% 0% 160925 8.9263 54.16 55.47 0% 0 0% 0 0% 0 0% 0%
20200828 58 58.85 52.01 52.15 -13.08% -4.91% 0% 164599 9.0271 47.67 54.84 0% 0 0% 0 0% 0 0% 0%
20200827 73.01 74 58.97 60 -15.48% -7.25% 0% 198960 12.8708 54.85 64.69 0% 0 0% 0 0% 0 0% 0%
20200826 78.5 82 69.98 70.99 -13.53% -5.59% 0% 216284 16.2632 47.39 75.19 0% 0 0% 0 0% 0 0% 0%
20200825 66.15 90.77 66.1 82.1 7.28% 8.14% 0% 335380 25.4617 10.87 75.92 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