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. 300885
    4. 返回上一页 刷新
股票代码（例：sz300885）       522条   (进入股票专站) 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 9.85 10 9.81 9.97 1.73% 0.3% 0% 61394 0.6104 86.85 9.94 0% 0 0% 0 0% 0 0% 0%
20230927 9.97 10 9.77 9.8 -1.21% -0.81% 0% 57011 0.5631 73.78 9.88 0% 0 0% 0 0% 0 0% 0%
20230926 9.96 10.03 9.82 9.92 -0.4% -0.4% 0% 57476 0.5723 64.18 9.96 0% 0 0% 0 0% 0 0% 0%
20230925 9.83 10 9.8 9.96 0.91% 0.4% 0% 68403 0.6788 74.57 9.92 0% 0 0% 0 0% 0 0% 0%
20230922 9.6 9.9 9.6 9.87 2.07% 0.41% 0% 77955 0.766 81.87 9.83 0% 0 0% 0 0% 0 0% 0%
20230921 9.59 9.79 9.57 9.67 1.04% 0.1% 0% 49522 0.4784 50.4 9.66 0% 0 0% 0 0% 0 0% 0%
20230920 9.65 9.79 9.51 9.57 -0.93% -0.83% 0% 50798 0.4901 46.59 9.65 0% 0 0% 0 0% 0 0% 0%
20230919 9.87 9.87 9.63 9.66 -2.13% -0.21% 0% 56489 0.547 46.91 9.68 0% 0 0% 0 0% 0 0% 0%
20230918 9.6 9.92 9.58 9.87 2.71% 0.51% 0% 100613 0.9885 74.3 9.82 0% 0 0% 0 0% 0 0% 0%
20230915 9.93 9.93 9.58 9.61 -3.51% -0.72% 0% 89211 0.8632 60.5 9.68 0% 0 0% 0 0% 0 0% 0%
20230914 9.97 10 9.63 9.96 -1.09% 1.53% 0% 124060 1.2169 73.49 9.81 0% 0 0% 0 0% 0 0% 0%
20230913 9.83 10.2 9.74 10.07 2.44% 0.8% 0% 183530 1.8341 89.74 9.99 0% 0 0% 0 0% 0 0% 0%
20230912 9.8 9.88 9.63 9.83 0.41% 0.51% 0% 77267 0.7557 30.01 9.78 0% 0 0% 0 0% 0 0% 0%
20230911 9.67 9.86 9.62 9.79 1.45% 0.1% 0% 93722 0.9165 34.23 9.78 0% 0 0% 0 0% 0 0% 0%
20230908 9.53 9.76 9.53 9.65 0.52% -0.21% 0% 93763 0.9071 34.76 9.67 0% 0 0% 0 0% 0 0% 0%
20230907 9.93 9.99 9.6 9.6 -3.61% -2.04% 0% 152037 1.4895 58.77 9.8 0% 0 0% 0 0% 0 0% 0%
20230906 10.18 10.19 9.86 9.96 -3.68% -0.1% 0% 161921 1.6145 67.41 9.97 0% 0 0% 0 0% 0 0% 0%
20230905 10.18 10.34 10.11 10.34 1.57% 0.98% 0% 211756 2.1678 96.71 10.24 0% 0 0% 0 0% 0 0% 0%
20230904 10.38 10.45 10.12 10.18 -1.64% -0.29% 0% 190167 1.942 95.12 10.21 0% 0 0% 0 0% 0 0% 0%
20230901 10.7 10.88 10.25 10.35 -4.61% -1.15% 0% 296380 3.1023 166.98 10.47 0% 0 0% 0 0% 0 0% 0%
20230831 11.5 11.75 10.84 10.85 -15.83% -3.81% 0% 448178 5.0542 322.82 11.28 0% 0 0% 0 0% 0 0% 0%
20230830 11.64 12.9 11.38 12.89 19.91% 4.37% 0% 523562 6.4677 600.62 12.35 0% 0 0% 0 0% 0 0% 0%
20230829 8.95 10.75 8.9 10.75 19.98% 3.66% 0% 225111 2.3344 499.66 10.37 0% 0 0% 0 0% 0 0% 0%
20230828 9.2 9.28 8.89 8.96 1.82% -1.65% 0% 25009 0.2278 97.58 9.11 0% 0 0% 0 0% 0 0% 0%
20230825 8.94 9.09 8.74 8.8 -1.9% -1.01% 0% 18442 0.1639 88.23 8.89 0% 0 0% 0 0% 0 0% 0%
20230824 9.04 9.15 8.87 8.97 -0.55% -0.22% 0% 13600 0.1222 68.38 8.99 0% 0 0% 0 0% 0 0% 0%
20230823 9.19 9.24 8.96 9.02 -1.96% -0.55% 0% 12577 0.1141 65.11 9.07 0% 0 0% 0 0% 0 0% 0%
20230822 9.29 9.36 8.99 9.2 -0.76% 0.44% 0% 19781 0.1811 103.68 9.16 0% 0 0% 0 0% 0 0% 0%
20230821 9.34 9.39 9.24 9.27 -0.43% -0.43% 0% 13400 0.1248 74.22 9.31 0% 0 0% 0 0% 0 0% 0%
20230818 9.23 9.47 9.2 9.31 0.76% -0.53% 0% 26310 0.2462 146.83 9.36 0% 0 0% 0 0% 0 0% 0%
20230817 8.94 9.25 8.86 9.24 3.59% 1.32% 0% 22847 0.2083 126.1 9.12 0% 0 0% 0 0% 0 0% 0%
20230816 9.13 9.13 8.91 8.92 -1.65% -0.89% 0% 12461 0.1121 63.34 9 0% 0 0% 0 0% 0 0% 0%
20230815 9.14 9.18 9.04 9.07 -0.77% -0.22% 0% 7073 0.0643 35.95 9.09 0% 0 0% 0 0% 0 0% 0%
20230814 9.15 9.15 8.97 9.14 0.88% 0.99% 0% 12656 0.1146 58.46 9.05 0% 0 0% 0 0% 0 0% 0%
20230811 9.24 9.24 8.98 9.06 -1.31% -0.77% 0% 11708 0.1069 50.68 9.13 0% 0 0% 0 0% 0 0% 0%
20230810 9.11 9.22 9.08 9.18 1.21% 0.22% 0% 9959 0.0912 27.89 9.16 0% 0 0% 0 0% 0 0% 0%
20230809 9.25 9.29 9.07 9.07 -1.95% -0.55% 0% 11279 0.1029 27.43 9.12 0% 0 0% 0 0% 0 0% 0%
20230808 9.25 9.33 9.16 9.25 -0.11% 0.22% 0% 14295 0.132 49.05 9.23 0% 0 0% 0 0% 0 0% 0%
20230807 9.39 9.42 9.21 9.26 -1.17% -0.22% 0% 12337 0.1145 41.27 9.28 0% 0 0% 0 0% 0 0% 0%
20230804 9.33 9.45 9.3 9.37 0.97% -0.11% 0% 20939 0.1964 69.02 9.38 0% 0 0% 0 0% 0 0% 0%
20230803 9.63 9.7 9.23 9.28 -3.63% -1.17% 0% 35221 0.3309 112.69 9.39 0% 0 0% 0 0% 0 0% 0%
20230802 9.65 9.72 9.61 9.63 -0.52% -0.31% 0% 11773 0.1137 38.25 9.66 0% 0 0% 0 0% 0 0% 0%
20230801 9.82 9.82 9.64 9.68 -1.53% -0.1% 0% 21382 0.2072 64.06 9.69 0% 0 0% 0 0% 0 0% 0%
20230731 9.76 9.86 9.74 9.83 0.82% 0.2% 0% 22436 0.2201 66.32 9.81 0% 0 0% 0 0% 0 0% 0%
20230728 9.59 9.86 9.53 9.75 1.14% 0.41% 0% 24722 0.24 66.97 9.71 0% 0 0% 0 0% 0 0% 0%
20230727 9.59 9.87 9.59 9.64 0.31% -1.03% 0% 22850 0.2226 53.39 9.74 0% 0 0% 0 0% 0 0% 0%
20230726 9.76 9.76 9.59 9.61 -1.74% -0.21% 0% 16767 0.1615 30.98 9.63 0% 0 0% 0 0% 0 0% 0%
20230725 9.68 9.78 9.64 9.78 1.88% 0.51% 0% 20932 0.2036 28.26 9.73 0% 0 0% 0 0% 0 0% 0%
20230724 9.57 9.68 9.51 9.6 0.31% 0% 0% 18651 0.1791 24 9.6 0% 0 0% 0 0% 0 0% 0%
20230721 9.75 9.86 9.52 9.57 -2.15% -0.93% 0% 32218 0.3113 40.96 9.66 0% 0 0% 0 0% 0 0% 0%
20230720 9.89 10.03 9.75 9.78 -0.2% -1.01% 0% 37045 0.3659 48.15 9.88 0% 0 0% 0 0% 0 0% 0%
20230719 9.96 10.03 9.77 9.8 -2% -0.41% 0% 39195 0.3856 51.07 9.84 0% 0 0% 0 0% 0 0% 0%
20230718 10.08 10.1 9.82 10 -0.7% 0.2% 0% 31052 0.3099 40.68 9.98 0% 0 0% 0 0% 0 0% 0%
20230717 10.24 10.3 10 10.07 -2.23% -0.2% 0% 51318 0.5177 66.73 10.09 0% 0 0% 0 0% 0 0% 0%
20230714 10.57 10.6 10.25 10.3 -2.83% -0.68% 0% 84281 0.8743 107.86 10.37 0% 0 0% 0 0% 0 0% 0%
20230713 10.76 10.86 10.47 10.6 -2.3% -0.19% 0% 128262 1.3617 158.48 10.62 0% 0 0% 0 0% 0 0% 0%
20230712 10.25 11.96 10.25 10.85 4.83% -2.08% 0% 202757 2.2475 215.49 11.08 0% 0 0% 0 0% 0 0% 0%
20230711 10 10.38 9.95 10.35 3.5% 1.67% 0% 46776 0.4761 76.73 10.18 0% 0 0% 0 0% 0 0% 0%
20230710 10.06 10.23 9.95 10 -0.3% -0.4% 0% 31600 0.3174 39.9 10.04 0% 0 0% 0 0% 0 0% 0%
20230707 9.92 10.13 9.82 10.03 0.7% 0.4% 0% 31526 0.3148 39.59 9.99 0% 0 0% 0 0% 0 0% 0%
20230706 9.95 10.06 9.86 9.96 -0.6% 0.2% 0% 31659 0.3146 51.49 9.94 0% 0 0% 0 0% 0 0% 0%
20230705 10.1 10.3 9.96 10.02 -1.38% -0.5% 0% 44812 0.4512 53.29 10.07 0% 0 0% 0 0% 0 0% 0%
20230704 10.07 10.21 10 10.16 1.6% 0.3% 0% 45190 0.4579 74.46 10.13 0% 0 0% 0 0% 0 0% 0%
20230703 10.36 10.54 9.93 10 -3.94% -1.38% 0% 83755 0.8492 137.85 10.14 0% 0 0% 0 0% 0 0% 0%
20230630 9.98 10.76 9.9 10.41 4% 0.19% 0% 126368 1.3133 217.96 10.39 0% 0 0% 0 0% 0 0% 0%
20230629 9.56 10.16 9.56 10.01 4.71% 1.01% 0% 86715 0.8597 176.96 9.91 0% 0 0% 0 0% 0 0% 0%
20230628 9.47 9.56 9.24 9.56 0.84% 1.27% 0% 31811 0.3003 72.37 9.44 0% 0 0% 0 0% 0 0% 0%
20230627 9.15 9.52 9.11 9.48 3.16% 0.85% 0% 28512 0.2679 66.21 9.4 0% 0 0% 0 0% 0 0% 0%
20230626 9.3 9.54 9.16 9.19 -2.75% -1.29% 0% 27683 0.2577 66.34 9.31 0% 0 0% 0 0% 0 0% 0%
20230621 9.4 9.6 9.22 9.45 -0.32% 0.11% 0% 42570 0.4019 106.22 9.44 0% 0 0% 0 0% 0 0% 0%
20230620 9.19 9.54 9.11 9.48 3.38% 0.74% 0% 51690 0.4865 139.44 9.41 0% 0 0% 0 0% 0 0% 0%
20230619 9.27 9.34 9.14 9.17 -1.93% -0.33% 0% 27616 0.2542 78.15 9.2 0% 0 0% 0 0% 0 0% 0%
20230616 9.49 9.54 9.28 9.35 -1.79% -0.11% 0% 44462 0.4162 132.48 9.36 0% 0 0% 0 0% 0 0% 0%
20230615 9.02 9.68 8.93 9.52 5.78% 0.95% 0% 68480 0.646 230.68 9.43 0% 0 0% 0 0% 0 0% 0%
20230614 9.15 9.15 8.97 9 -1.53% -0.33% 0% 12786 0.1155 51.54 9.03 0% 0 0% 0 0% 0 0% 0%
20230613 9.05 9.2 9.02 9.14 1.44% 0.22% 0% 13248 0.1208 54.84 9.12 0% 0 0% 0 0% 0 0% 0%
20230612 8.86 9.08 8.73 9.01 1.81% 0.56% 0% 16063 0.1439 65.04 8.96 0% 0 0% 0 0% 0 0% 0%
20230609 8.88 8.96 8.76 8.85 -0.34% 0.23% 0% 9129 0.0806 35.92 8.83 0% 0 0% 0 0% 0 0% 0%
20230608 9.01 9.13 8.79 8.88 -0.89% -0.45% 0% 16315 0.1455 61.03 8.92 0% 0 0% 0 0% 0 0% 0%
20230607 9.02 9.04 8.88 8.96 0% 0.11% 0% 13277 0.1188 46.88 8.95 0% 0 0% 0 0% 0 0% 0%
20230606 9.34 9.5 8.95 8.96 -3.86% -1.54% 0% 24605 0.2239 80.22 9.1 0% 0 0% 0 0% 0 0% 0%
20230605 9.17 9.38 9.14 9.32 1.08% 0.87% 0% 12520 0.1157 39.87 9.24 0% 0 0% 0 0% 0 0% 0%
20230602 9.19 9.28 9.17 9.22 0.33% 0% 0% 8171 0.0753 23.93 9.22 0% 0 0% 0 0% 0 0% 0%
20230601 9.16 9.32 9.13 9.19 0.11% -0.43% 0% 10582 0.0977 10.58 9.23 0% 0 0% 0 0% 0 0% 0%
20230531 9.38 9.45 9.16 9.18 -2.13% -0.86% 0% 13801 0.1278 13.37 9.26 0% 0 0% 0 0% 0 0% 0%
20230530 9.25 9.43 9.22 9.38 1.19% 0.32% 0% 14356 0.1342 41.06 9.35 0% 0 0% 0 0% 0 0% 0%
20230529 9.47 9.52 9.26 9.27 -2.01% -0.86% 0% 19502 0.1823 56.83 9.35 0% 0 0% 0 0% 0 0% 0%
20230526 9.55 9.58 9.31 9.46 -0.73% 0.21% 0% 22245 0.2099 68.93 9.44 0% 0 0% 0 0% 0 0% 0%
20230525 9.51 9.59 9.35 9.53 0.42% 0.74% 0% 30679 0.2903 101.58 9.46 0% 0 0% 0 0% 0 0% 0%
20230524 9.26 9.73 9.17 9.49 2.15% -0.32% 0% 38056 0.3624 137.06 9.52 0% 0 0% 0 0% 0 0% 0%
20230523 9.41 9.48 9.22 9.29 -1.9% -0.54% 0% 35454 0.3313 138.46 9.34 0% 0 0% 0 0% 0 0% 0%
20230522 9.1 9.48 9.06 9.47 3.95% 1.5% 0% 38016 0.3548 167.31 9.33 0% 0 0% 0 0% 0 0% 0%
20230519 9.13 9.17 9 9.11 -0.11% 0.11% 0% 8343 0.0759 42.07 9.1 0% 0 0% 0 0% 0 0% 0%
20230518 9.17 9.17 9.01 9.12 0.44% 0.22% 0% 16721 0.1522 87.91 9.1 0% 0 0% 0 0% 0 0% 0%
20230517 8.84 9.19 8.67 9.08 2.48% 0.67% 0% 21016 0.1895 115.89 9.02 0% 0 0% 0 0% 0 0% 0%
20230516 8.77 8.86 8.75 8.86 0.91% 0.45% 0% 10833 0.0955 60.95 8.82 0% 0 0% 0 0% 0 0% 0%
20230515 8.77 8.87 8.61 8.78 0.92% 0.8% 0% 9121 0.0794 49.3 8.71 0% 0 0% 0 0% 0 0% 0%
20230510 8.52 8.7 8.5 8.68 1.76% 0.81% 0% 9356 0.0806 28.65 8.61 0% 0 0% 0 0% 0 0% 0%
20230509 8.67 8.75 8.5 8.53 -2.18% -0.81% 0% 12459 0.1072 57.8 8.6 0% 0 0% 0 0% 0 0% 0%
20230508 8.81 9.02 8.63 8.72 -0.8% -0.23% 0% 13600 0.1189 60.51 8.74 0% 0 0% 0 0% 0 0% 0%
20230505 8.8 8.9 8.66 8.79 -0.79% 0.57% 0% 10728 0.0938 46.15 8.74 0% 0 0% 0 0% 0 0% 0%
20230504 8.73 8.86 8.63 8.86 1.72% 0.91% 0% 9706 0.0852 40.93 8.78 0% 0 0% 0 0% 0 0% 0%
20230428 8.65 8.73 8.55 8.71 0.69% 0.69% 0% 6992 0.0605 26.12 8.65 0% 0 0% 0 0% 0 0% 0%
20230427 8.42 8.7 8.42 8.65 1.65% 0.23% 0% 9225 0.0796 32.16 8.63 0% 0 0% 0 0% 0 0% 0%
20230426 8.35 8.58 8.2 8.51 1.79% 0.59% 0% 12229 0.1035 39.62 8.46 0% 0 0% 0 0% 0 0% 0%
20230425 8.63 8.63 8.29 8.36 -3.13% -0.48% 0% 14387 0.1208 44.66 8.4 0% 0 0% 0 0% 0 0% 0%
20230424 8.5 8.64 8.45 8.63 0.35% 0.94% 0% 11040 0.0944 34.8 8.55 0% 0 0% 0 0% 0 0% 0%
20230421 8.87 8.91 8.54 8.6 -2.6% -0.92% 0% 21217 0.1842 63.08 8.68 0% 0 0% 0 0% 0 0% 0%
20230420 9.2 9.28 8.82 8.83 -3.29% -0.9% 0% 18532 0.1651 56.7 8.91 0% 0 0% 0 0% 0 0% 0%
20230419 9.16 9.19 9 9.13 -0.33% 0.55% 0% 13465 0.1222 39.14 9.08 0% 0 0% 0 0% 0 0% 0%
20230418 9.2 9.26 9.1 9.16 -0.43% 0% 0% 11073 0.1014 29.62 9.16 0% 0 0% 0 0% 0 0% 0%
20230417 9.09 9.31 9.01 9.2 1.66% 0% 0% 20768 0.191 52.22 9.2 0% 0 0% 0 0% 0 0% 0%
20230414 9.24 9.24 9.03 9.05 -0.88% -0.55% 0% 17018 0.1549 43.92 9.1 0% 0 0% 0 0% 0 0% 0%
20230413 9.13 9.16 9.01 9.13 0% 0.77% 0% 14650 0.1327 37.05 9.06 0% 0 0% 0 0% 0 0% 0%
20230412 9.09 9.14 9.04 9.13 0.66% 0.44% 0% 9725 0.0884 23.69 9.09 0% 0 0% 0 0% 0 0% 0%
20230411 9.13 9.13 9.01 9.07 0.22% 0% 0% 7743 0.0702 17.27 9.07 0% 0 0% 0 0% 0 0% 0%
20230410 9.2 9.28 9.02 9.05 -1.52% -0.77% 0% 13352 0.1218 28.39 9.12 0% 0 0% 0 0% 0 0% 0%
20230407 9.07 9.21 9 9.19 1.66% 0.66% 0% 10532 0.0962 22.35 9.13 0% 0 0% 0 0% 0 0% 0%
20230406 9.11 9.12 9.03 9.04 -0.11% -0.22% 0% 10801 0.0979 22.64 9.06 0% 0 0% 0 0% 0 0% 0%
20230404 9.3 9.33 9.05 9.05 -2.69% -0.88% 0% 16502 0.1507 34.88 9.13 0% 0 0% 0 0% 0 0% 0%
20230403 9.19 9.32 9.15 9.3 1.09% 0.65% 0% 13763 0.1272 29.29 9.24 0% 0 0% 0 0% 0 0% 0%
20230331 9.17 9.26 9.13 9.2 0.33% 0.11% 0% 10325 0.0949 22.09 9.19 0% 0 0% 0 0% 0 0% 0%
20230330 9.29 9.3 9.08 9.17 -0.86% 0% 0% 12085 0.1108 24.53 9.17 0% 0 0% 0 0% 0 0% 0%
20230329 9.45 9.54 9.23 9.25 -2.32% -0.64% 0% 17685 0.1646 37.61 9.31 0% 0 0% 0 0% 0 0% 0%
20230328 9.65 9.66 9.42 9.47 -2.27% -0.32% 0% 22373 0.2126 50.75 9.5 0% 0 0% 0 0% 0 0% 0%
20230327 9.71 9.71 9.57 9.69 0.21% 0.52% 0% 10872 0.1048 26.47 9.64 0% 0 0% 0 0% 0 0% 0%
20230324 9.62 9.77 9.62 9.67 0.62% -0.1% 0% 14291 0.1384 35.12 9.68 0% 0 0% 0 0% 0 0% 0%
20230323 9.68 9.77 9.57 9.61 -1.13% -0.21% 0% 12320 0.1186 62.99 9.63 0% 0 0% 0 0% 0 0% 0%
20230322 9.6 9.74 9.56 9.72 1.78% 0.62% 0% 18562 0.1793 47.62 9.66 0% 0 0% 0 0% 0 0% 0%
20230321 9.36 9.56 9.29 9.55 2.14% 1.27% 0% 16493 0.1555 44.49 9.43 0% 0 0% 0 0% 0 0% 0%
20230320 9.39 9.41 9.18 9.35 -0.32% 0.75% 0% 13222 0.1227 38.63 9.28 0% 0 0% 0 0% 0 0% 0%
20230317 9.38 9.52 9.32 9.38 0.75% -0.11% 0% 14553 0.1367 45.51 9.39 0% 0 0% 0 0% 0 0% 0%
20230316 9.46 9.49 9.24 9.31 -1.69% -0.32% 0% 11252 0.1051 37.92 9.34 0% 0 0% 0 0% 0 0% 0%
20230315 9.42 9.57 9.37 9.47 1.28% -0.32% 0% 10286 0.0977 35.14 9.5 0% 0 0% 0 0% 0 0% 0%
20230314 9.54 9.66 9.22 9.35 -2.5% 0% 0% 16480 0.1541 53.24 9.35 0% 0 0% 0 0% 0 0% 0%
20230313 9.75 9.85 9.52 9.59 -2.04% -0.21% 0% 18166 0.1746 65.55 9.61 0% 0 0% 0 0% 0 0% 0%
20230310 9.97 10.03 9.79 9.79 -1.9% -1.01% 0% 17286 0.171 69.59 9.89 0% 0 0% 0 0% 0 0% 0%
20230309 9.65 10.04 9.6 9.98 2.78% 1.01% 0% 30721 0.3036 124.87 9.88 0% 0 0% 0 0% 0 0% 0%
20230308 9.53 9.75 9.47 9.71 2.53% 0.62% 0% 18109 0.1748 78.95 9.65 0% 0 0% 0 0% 0 0% 0%
20230307 9.8 9.83 9.44 9.47 -2.97% -1.25% 0% 20086 0.1927 89.01 9.59 0% 0 0% 0 0% 0 0% 0%
20230306 9.86 9.86 9.75 9.76 -0.51% -0.31% 0% 10067 0.0986 47.11 9.79 0% 0 0% 0 0% 0 0% 0%
20230303 9.86 9.94 9.73 9.81 -1.01% 0% 0% 17905 0.1756 84.14 9.81 0% 0 0% 0 0% 0 0% 0%
20230302 10.08 10.1 9.9 9.91 -1.88% -0.8% 0% 19644 0.1963 92.99 9.99 0% 0 0% 0 0% 0 0% 0%
20230301 9.91 10.15 9.84 10.1 1.92% 0.8% 0% 30992 0.3104 138.36 10.02 0% 0 0% 0 0% 0 0% 0%
20230228 9.87 9.92 9.72 9.91 1.33% 0.3% 0% 11846 0.117 54.64 9.88 0% 0 0% 0 0% 0 0% 0%
20230227 10.01 10.03 9.71 9.78 -2.78% -0.91% 0% 18762 0.1851 81.08 9.87 0% 0 0% 0 0% 0 0% 0%
20230224 10.13 10.14 9.97 10.06 0.4% 0.1% 0% 14735 0.1481 60.37 10.05 0% 0 0% 0 0% 0 0% 0%
20230223 10.03 10.09 9.97 10.02 0.3% -0.1% 0% 11654 0.1169 40.49 10.03 0% 0 0% 0 0% 0 0% 0%
20230222 10.05 10.09 9.94 9.99 -0.79% 0% 0% 13530 0.1352 43.93 9.99 0% 0 0% 0 0% 0 0% 0%
20230221 10.17 10.17 10.01 10.07 0.4% -0.2% 0% 16063 0.1621 49.82 10.09 0% 0 0% 0 0% 0 0% 0%
20230220 10.03 10.08 9.89 10.03 0.1% 0.4% 0% 17757 0.1774 49.26 9.99 0% 0 0% 0 0% 0 0% 0%
20230217 9.91 10.15 9.86 10.02 1.11% -0.2% 0% 24700 0.2481 58.18 10.04 0% 0 0% 0 0% 0 0% 0%
20230216 10.16 10.26 9.81 9.91 -2.46% -1.39% 0% 31581 0.3173 75.09 10.05 0% 0 0% 0 0% 0 0% 0%
20230215 10.08 10.19 10.07 10.16 0.49% 0.3% 0% 22736 0.2304 55.92 10.13 0% 0 0% 0 0% 0 0% 0%
20230214 10.23 10.29 10.07 10.11 -1.17% -0.39% 0% 25956 0.2634 63.96 10.15 0% 0 0% 0 0% 0 0% 0%
20230213 10.18 10.28 10.1 10.23 0.49% 0.39% 0% 33319 0.3395 84.03 10.19 0% 0 0% 0 0% 0 0% 0%
20230210 10.12 10.48 10.03 10.18 0.59% -0.68% 0% 55547 0.5691 147.11 10.25 0% 0 0% 0 0% 0 0% 0%
20230209 10.05 10.15 9.96 10.12 0.4% 0.4% 0% 28661 0.2888 85.73 10.08 0% 0 0% 0 0% 0 0% 0%
20230208 10.09 10.12 9.95 10.08 0.4% 0.4% 0% 27284 0.2738 86.69 10.04 0% 0 0% 0 0% 0 0% 0%
20230207 10.1 10.11 9.97 10.04 -1.18% 0.1% 0% 47846 0.48 164.35 10.03 0% 0 0% 0 0% 0 0% 0%
20230206 9.64 10.42 9.58 10.16 5.39% 0.89% 0% 82011 0.826 332.18 10.07 0% 0 0% 0 0% 0 0% 0%
20230203 9.68 9.72 9.49 9.64 -0.62% 0.52% 0% 18876 0.181 101.43 9.59 0% 0 0% 0 0% 0 0% 0%
20230202 9.7 9.77 9.61 9.7 -0.41% 0.31% 0% 18780 0.1816 109.16 9.67 0% 0 0% 0 0% 0 0% 0%
20230201 9.61 9.74 9.61 9.74 1.04% 0.72% 0% 22512 0.2178 141.18 9.67 0% 0 0% 0 0% 0 0% 0%
20230131 9.5 9.65 9.45 9.64 0.94% 0.42% 0% 20345 0.1953 119.57 9.6 0% 0 0% 0 0% 0 0% 0%
20230130 9.44 9.6 9.44 9.55 2.14% 0% 0% 20212 0.193 95.1 9.55 0% 0 0% 0 0% 0 0% 0%
20230120 9.38 9.45 9.31 9.35 0.21% -0.21% 0% 10133 0.0949 46.24 9.37 0% 0 0% 0 0% 0 0% 0%
20230119 9.23 9.36 9.23 9.33 0.76% 0.21% 0% 10303 0.0959 33.61 9.31 0% 0 0% 0 0% 0 0% 0%
20230118 9.37 9.37 9.26 9.26 -0.64% -0.54% 0% 8318 0.0774 29.1 9.31 0% 0 0% 0 0% 0 0% 0%
20230117 9.45 9.45 9.27 9.32 -0.85% -0.21% 0% 9013 0.0842 31.41 9.34 0% 0 0% 0 0% 0 0% 0%
20230116 9.23 9.48 9.23 9.4 1.95% 0.43% 0% 16251 0.1521 55.72 9.36 0% 0 0% 0 0% 0 0% 0%
20230113 9.25 9.35 9.17 9.22 -0.86% -0.11% 0% 12100 0.1117 41.45 9.23 0% 0 0% 0 0% 0 0% 0%
20230112 9.29 9.4 9.25 9.3 -0.11% 0% 0% 14036 0.1306 48.49 9.3 0% 0 0% 0 0% 0 0% 0%
20230111 9.63 9.76 9.29 9.31 -3.52% -1.27% 0% 35203 0.3319 124.27 9.43 0% 0 0% 0 0% 0 0% 0%
20230110 9.38 9.88 9.31 9.65 2.88% 0.42% 0% 62535 0.6011 247.35 9.61 0% 0 0% 0 0% 0 0% 0%
20230109 9.29 9.46 9.22 9.38 0.11% 0.32% 0% 24064 0.2249 116.63 9.35 0% 0 0% 0 0% 0 0% 0%
20230106 9.15 9.64 9.14 9.37 0.75% -0.74% 0% 42326 0.3996 211.09 9.44 0% 0 0% 0 0% 0 0% 0%
20230105 8.78 9.48 8.78 9.3 4.97% 1.42% 0% 44276 0.4059 256.11 9.17 0% 0 0% 0 0% 0 0% 0%
20230104 8.79 8.9 8.75 8.86 0.57% 0.23% 0% 11563 0.1022 82.59 8.84 0% 0 0% 0 0% 0 0% 0%
20230103 8.61 8.89 8.57 8.81 2.8% 0.57% 0% 14593 0.1278 106.17 8.76 0% 0 0% 0 0% 0 0% 0%
20221230 8.54 8.71 8.46 8.57 0.82% 0% 0% 14005 0.12 96.15 8.57 0% 0 0% 0 0% 0 0% 0%
20221229 8.66 8.66 8.42 8.5 -1.73% -0.35% 0% 12375 0.1055 81.75 8.53 0% 0 0% 0 0% 0 0% 0%
20221228 8.88 8.88 8.61 8.65 -2.48% -0.46% 0% 11365 0.0988 76.76 8.69 0% 0 0% 0 0% 0 0% 0%
20221227 8.94 8.97 8.83 8.87 -0.89% -0.11% 0% 10157 0.0902 68.19 8.88 0% 0 0% 0 0% 0 0% 0%
20221226 9.01 9.07 8.86 8.95 0.34% 0.45% 0% 10830 0.0965 72.88 8.91 0% 0 0% 0 0% 0 0% 0%
20221223 8.76 9.16 8.65 8.92 1.83% 0.22% 0% 20517 0.1827 137.06 8.9 0% 0 0% 0 0% 0 0% 0%
20221222 8.91 8.97 8.72 8.76 -1.57% -0.68% 0% 10118 0.0892 71.84 8.82 0% 0 0% 0 0% 0 0% 0%
20221221 8.94 8.95 8.82 8.9 -0.78% 0.34% 0% 5950 0.0528 43 8.87 0% 0 0% 0 0% 0 0% 0%
20221220 8.85 9.02 8.76 8.97 1.36% 0.67% 0% 7544 0.0672 52.47 8.91 0% 0 0% 0 0% 0 0% 0%
20221219 9.06 9.06 8.8 8.85 -1.99% -0.56% 0% 12612 0.1122 82.79 8.9 0% 0 0% 0 0% 0 0% 0%
20221216 9.28 9.31 9.01 9.03 -2.69% -0.99% 0% 18555 0.1693 125.04 9.12 0% 0 0% 0 0% 0 0% 0%
20221215 9.27 9.31 9.19 9.28 0.32% 0.22% 0% 7860 0.0728 55.8 9.26 0% 0 0% 0 0% 0 0% 0%
20221214 9.31 9.33 9.18 9.25 -0.11% 0% 0% 8014 0.0741 61.17 9.25 0% 0 0% 0 0% 0 0% 0%
20221213 9.35 9.37 9.21 9.26 -0.43% -0.32% 0% 8568 0.0796 56.22 9.29 0% 0 0% 0 0% 0 0% 0%
20221212 9.41 9.46 9.3 9.3 -0.96% -0.53% 0% 8819 0.0825 56 9.35 0% 0 0% 0 0% 0 0% 0%
20221209 9.46 9.48 9.36 9.39 -0.42% -0.21% 0% 7882 0.0742 47.87 9.41 0% 0 0% 0 0% 0 0% 0%
20221208 9.49 9.49 9.4 9.43 -0.42% 0% 0% 6333 0.0597 35.48 9.43 0% 0 0% 0 0% 0 0% 0%
20221207 9.53 9.53 9.4 9.47 -0.32% 0% 0% 8873 0.084 48.49 9.47 0% 0 0% 0 0% 0 0% 0%
20221206 9.57 9.6 9.49 9.5 -0.84% -0.31% 0% 10094 0.0962 53.83 9.53 0% 0 0% 0 0% 0 0% 0%
20221205 9.6 9.64 9.52 9.58 0.52% 0.1% 0% 10181 0.0974 53.43 9.57 0% 0 0% 0 0% 0 0% 0%
20221202 9.45 9.55 9.35 9.53 1.38% 0.42% 0% 12706 0.1206 62.04 9.49 0% 0 0% 0 0% 0 0% 0%
20221201 9.44 9.54 9.31 9.4 0.86% -0.42% 0% 12078 0.114 54.63 9.44 0% 0 0% 0 0% 0 0% 0%
20221130 9.33 9.38 9.25 9.32 -0.11% -0.11% 0% 10487 0.0978 46.77 9.33 0% 0 0% 0 0% 0 0% 0%
20221129 9.14 9.36 9.14 9.33 2.08% 0.43% 0% 10509 0.0976 46.79 9.29 0% 0 0% 0 0% 0 0% 0%
20221128 9.22 9.28 9.07 9.14 -0.98% -0.22% 0% 10176 0.0932 42.32 9.16 0% 0 0% 0 0% 0 0% 0%
20221125 9.46 9.48 9.22 9.23 -2.22% -0.86% 0% 12065 0.1123 49.01 9.31 0% 0 0% 0 0% 0 0% 0%
20221124 9.39 9.55 9.39 9.44 0.53% -0.32% 0% 12055 0.1142 49.12 9.47 0% 0 0% 0 0% 0 0% 0%
20221123 9.61 9.61 9.22 9.39 -1.78% 0.11% 0% 14834 0.1391 59.33 9.38 0% 0 0% 0 0% 0 0% 0%
20221122 9.76 9.79 9.52 9.56 -2.05% -0.83% 0% 14153 0.1365 58.67 9.64 0% 0 0% 0 0% 0 0% 0%
20221121 9.6 9.78 9.48 9.76 1.56% 1.24% 0% 19728 0.1902 81.92 9.64 0% 0 0% 0 0% 0 0% 0%
20221118 9.69 9.82 9.57 9.61 -0.83% -1.13% 0% 16544 0.1608 72.04 9.72 0% 0 0% 0 0% 0 0% 0%
20221117 9.72 9.73 9.6 9.69 0.21% 0.21% 0% 14034 0.1357 63.16 9.67 0% 0 0% 0 0% 0 0% 0%
20221116 9.79 9.79 9.64 9.67 -0.62% -0.31% 0% 14405 0.1398 65.87 9.7 0% 0 0% 0 0% 0 0% 0%
20221115 9.6 9.74 9.47 9.73 1.57% 0.83% 0% 21504 0.2076 95.94 9.65 0% 0 0% 0 0% 0 0% 0%
20221114 9.66 9.77 9.46 9.58 -0.42% -0.31% 0% 16297 0.1566 74.82 9.61 0% 0 0% 0 0% 0 0% 0%
20221111 9.68 9.79 9.58 9.62 0.84% -0.41% 0% 19423 0.1876 95.27 9.66 0% 0 0% 0 0% 0 0% 0%
20221110 9.61 9.62 9.48 9.54 -0.73% 0% 0% 12388 0.1182 59.31 9.54 0% 0 0% 0 0% 0 0% 0%
20221109 9.58 9.67 9.54 9.61 0% 0% 0% 11325 0.1088 53.47 9.61 0% 0 0% 0 0% 0 0% 0%
20221108 9.56 9.64 9.49 9.61 -0.1% 0.73% 0% 12187 0.1163 54.9 9.54 0% 0 0% 0 0% 0 0% 0%
20221107 9.59 9.64 9.5 9.62 0.31% 0.42% 0% 14078 0.1349 61.5 9.58 0% 0 0% 0 0% 0 0% 0%
20221104 9.38 9.66 9.36 9.59 1.7% 0.52% 0% 17154 0.1637 70.16 9.54 0% 0 0% 0 0% 0 0% 0%
20221103 9.35 9.48 9.29 9.43 -0.32% 0.21% 0% 11466 0.1079 46.2 9.41 0% 0 0% 0 0% 0 0% 0%
20221102 9.53 9.53 9.35 9.46 0.11% 0.32% 0% 19060 0.1797 72.14 9.43 0% 0 0% 0 0% 0 0% 0%
20221101 9.16 9.46 9.1 9.45 4.07% 1.61% 0% 16957 0.1577 62.23 9.3 0% 0 0% 0 0% 0 0% 0%
20221031 8.99 9.16 8.99 9.08 1% -0.11% 0% 11835 0.1076 40.78 9.09 0% 0 0% 0 0% 0 0% 0%
20221028 9.45 9.49 8.9 8.99 -5.17% -1.53% 0% 23432 0.2139 73.59 9.13 0% 0 0% 0 0% 0 0% 0%
20221027 9.56 9.63 9.46 9.48 -0.42% -0.52% 0% 11901 0.1134 36.8 9.53 0% 0 0% 0 0% 0 0% 0%
20221026 9.39 9.56 9.3 9.52 2.15% 0.63% 0% 14443 0.1367 40.18 9.46 0% 0 0% 0 0% 0 0% 0%
20221025 9.45 9.46 9.14 9.32 -2.1% 0.22% 0% 19789 0.1841 52.97 9.3 0% 0 0% 0 0% 0 0% 0%
20221024 9.5 9.81 9.5 9.52 0.21% -1.45% 0% 21161 0.2044 58.79 9.66 0% 0 0% 0 0% 0 0% 0%
20221021 9.47 9.63 9.45 9.5 -0.11% -0.52% 0% 10158 0.097 28.57 9.55 0% 0 0% 0 0% 0 0% 0%
20221020 9.56 9.64 9.42 9.51 -0.83% -0.21% 0% 16112 0.1536 45.42 9.53 0% 0 0% 0 0% 0 0% 0%
20221019 9.64 9.69 9.54 9.59 -0.52% -0.21% 0% 15778 0.1516 45.65 9.61 0% 0 0% 0 0% 0 0% 0%
20221018 9.66 9.77 9.56 9.64 -0.21% -0.21% 0% 15109 0.1459 44.48 9.66 0% 0 0% 0 0% 0 0% 0%
20221017 9.45 9.68 9.4 9.66 2.01% 0.52% 0% 17030 0.1636 51.35 9.61 0% 0 0% 0 0% 0 0% 0%
20220720 12.14 12.3 11.9 12.22 1.16% 0.58% 0% 49432 0.6005 104.43 12.15 0% 0 0% 0 0% 0 0% 0%
20220719 12.18 12.22 11.97 12.08 -0.82% 0% 0% 41295 0.499 89.37 12.08 0% 0 0% 0 0% 0 0% 0%
20220718 11.54 12.38 11.53 12.18 5.73% 1.67% 0% 73937 0.8858 156.93 11.98 0% 0 0% 0 0% 0 0% 0%
20220715 11.54 11.74 11.4 11.52 -0.26% -0.69% 0% 47834 0.555 105.03 11.6 0% 0 0% 0 0% 0 0% 0%
20220714 11.04 11.8 10.94 11.55 4.24% 0% 0% 73136 0.8444 162.29 11.55 0% 0 0% 0 0% 0 0% 0%
20220713 10.7 11.11 10.7 11.08 3.75% 1.09% 0% 31619 0.3465 66.86 10.96 0% 0 0% 0 0% 0 0% 0%
20220712 11.14 11.16 10.66 10.68 -4.04% -1.29% 0% 39021 0.4223 67.84 10.82 0% 0 0% 0 0% 0 0% 0%
20220711 11.22 11.35 11.05 11.13 -0.98% -0.45% 0% 29270 0.3272 44.07 11.18 0% 0 0% 0 0% 0 0% 0%
20220708 11.35 11.63 11.22 11.24 -1.75% -1.66% 0% 48131 0.5503 72.65 11.43 0% 0 0% 0 0% 0 0% 0%
20220707 11.3 11.47 11.21 11.44 1.33% 0.79% 0% 42680 0.4844 60.87 11.35 0% 0 0% 0 0% 0 0% 0%
20220706 11.32 11.36 11.05 11.29 0.53% 0.44% 0% 38908 0.4374 56.05 11.24 0% 0 0% 0 0% 0 0% 0%
20220705 11.54 11.62 11 11.23 -2.43% -0.18% 0% 49931 0.5617 72.32 11.25 0% 0 0% 0 0% 0 0% 0%
20220704 11.74 11.84 11.46 11.51 -1.79% -0.6% 0% 46883 0.5429 69.79 11.58 0% 0 0% 0 0% 0 0% 0%
20220701 12.08 12.17 11.69 11.72 -2.01% -0.59% 0% 40439 0.4766 59.02 11.79 0% 0 0% 0 0% 0 0% 0%
20220630 12.3 12.48 11.85 11.96 -2.69% -0.91% 0% 68157 0.8227 102.4 12.07 0% 0 0% 0 0% 0 0% 0%
20220629 13.06 13.17 12.22 12.29 -5.39% -2.61% 0% 109077 1.377 178.19 12.62 0% 0 0% 0 0% 0 0% 0%
20220628 11.75 13.8 11.56 12.99 9.99% 2.36% 0% 126328 1.6037 218.35 12.69 0% 0 0% 0 0% 0 0% 0%
20220627 11.73 11.85 11.6 11.81 -0.25% 0.77% 0% 40471 0.4742 66.93 11.72 0% 0 0% 0 0% 0 0% 0%
20220624 11.29 12.07 11.29 11.84 4.96% 1.02% 0% 79990 0.9373 126.34 11.72 0% 0 0% 0 0% 0 0% 0%
20220623 11.09 11.42 11.08 11.28 1.44% 0.09% 0% 29202 0.329 48.73 11.27 0% 0 0% 0 0% 0 0% 0%
20220622 11.38 11.55 11.12 11.12 -3.22% -0.98% 0% 35396 0.3975 60.05 11.23 0% 0 0% 0 0% 0 0% 0%
20220621 11.43 11.62 11.28 11.49 -0.52% 0.35% 0% 49454 0.5663 87.02 11.45 0% 0 0% 0 0% 0 0% 0%
20220620 11.29 11.78 11.12 11.55 3.31% 0.7% 0% 72816 0.8354 132.32 11.47 0% 0 0% 0 0% 0 0% 0%
20220617 11.08 11.21 10.92 11.18 0% 0.99% 0% 38590 0.4272 69.99 11.07 0% 0 0% 0 0% 0 0% 0%
20220616 11.27 11.33 11.05 11.18 -0.18% -0.09% 0% 45155 0.5055 83.14 11.19 0% 0 0% 0 0% 0 0% 0%
20220615 11.5 11.68 11.18 11.2 -4.27% -1.84% 0% 87647 1.0002 170.51 11.41 0% 0 0% 0 0% 0 0% 0%
20220614 10.8 11.98 10.69 11.7 7.34% 3.72% 0% 120947 1.3645 263.23 11.28 0% 0 0% 0 0% 0 0% 0%
20220613 11.1 11.1 10.64 10.9 3.91% 0.55% 0% 75552 0.8187 203.6 10.84 0% 0 0% 0 0% 0 0% 0%
20220610 10.14 10.49 10 10.49 3.66% 1.45% 0% 26990 0.2791 80.39 10.34 0% 0 0% 0 0% 0 0% 0%
20220609 10.38 10.38 10.07 10.12 -2.5% -0.49% 0% 19553 0.1988 56.02 10.17 0% 0 0% 0 0% 0 0% 0%
20220608 10.48 10.58 10.1 10.38 -0.95% 0.68% 0% 27506 0.2837 79.12 10.31 0% 0 0% 0 0% 0 0% 0%
20220607 10.74 10.8 10.4 10.48 -2.15% -0.66% 0% 36177 0.3816 98.74 10.55 0% 0 0% 0 0% 0 0% 0%
20220606 10.45 10.85 10.45 10.71 2.68% 0.19% 0% 57785 0.6176 158.7 10.69 0% 0 0% 0 0% 0 0% 0%
20220602 10.1 10.47 10.08 10.43 2.36% 0.87% 0% 39342 0.4067 111.57 10.34 0% 0 0% 0 0% 0 0% 0%
20220601 10.04 10.27 10.01 10.19 0.99% 0.2% 0% 29419 0.2993 86.37 10.17 0% 0 0% 0 0% 0 0% 0%
20220531 9.99 10.09 9.72 10.09 1.61% 1.51% 0% 32000 0.318 92.53 9.94 0% 0 0% 0 0% 0 0% 0%
20220530 9.94 10.01 9.77 9.93 -0.1% 0.51% 0% 20385 0.2015 57.51 9.88 0% 0 0% 0 0% 0 0% 0%
20220527 10.03 10.12 9.81 9.94 -0.9% -0.6% 0% 25377 0.2537 66.33 10 0% 0 0% 0 0% 0 0% 0%
20220526 10.1 10.15 9.66 10.03 -0.5% 1.42% 0% 35039 0.3464 81.91 9.89 0% 0 0% 0 0% 0 0% 0%
20220525 9.98 10.11 9.92 10.08 1% 0.6% 0% 23487 0.2353 53.75 10.02 0% 0 0% 0 0% 0 0% 0%
20220524 10.41 10.69 9.98 9.98 -4.77% -3.57% 0% 52468 0.5433 114.02 10.35 0% 0 0% 0 0% 0 0% 0%
20220523 10.21 10.49 10.21 10.48 2.75% 0.96% 0% 39150 0.4065 86.1 10.38 0% 0 0% 0 0% 0 0% 0%
20220520 10.2 10.37 10.12 10.2 1.19% -0.39% 0% 36396 0.3726 77.43 10.24 0% 0 0% 0 0% 0 0% 0%
20220519 9.88 10.11 9.86 10.08 0.1% 0.7% 0% 22519 0.2254 43.48 10.01 0% 0 0% 0 0% 0 0% 0%
20220518 10.02 10.17 10.02 10.07 0.2% -0.2% 0% 26034 0.2628 44.35 10.09 0% 0 0% 0 0% 0 0% 0%
20220517 10.31 10.36 9.85 10.05 -2.62% 0.2% 0% 36828 0.3693 56.25 10.03 0% 0 0% 0 0% 0 0% 0%
20220516 10.47 10.64 10.19 10.32 -2.18% -0.39% 0% 45233 0.4687 69.05 10.36 0% 0 0% 0 0% 0 0% 0%
20220513 10.24 10.55 10.13 10.55 3.53% 1.44% 0% 56792 0.5905 86.66 10.4 0% 0 0% 0 0% 0 0% 0%
20220512 10.6 10.64 10.06 10.19 -1.45% -1.16% 0% 43215 0.4456 63.31 10.31 0% 0 0% 0 0% 0 0% 0%
20220511 10.4 10.66 10.21 10.34 -0.67% -1.24% 0% 55601 0.5824 78.85 10.47 0% 0 0% 0 0% 0 0% 0%
20220510 9.98 10.44 9.7 10.41 3.27% 2.56% 0% 47136 0.4782 63.37 10.15 0% 0 0% 0 0% 0 0% 0%
20220509 10.3 10.45 9.93 10.08 -2.14% -0.98% 0% 45666 0.4649 61.15 10.18 0% 0 0% 0 0% 0 0% 0%
20220506 10.55 11.07 10.3 10.3 -4.89% -3.01% 0% 68088 0.7228 92.24 10.62 0% 0 0% 0 0% 0 0% 0%
20220505 10.3 10.85 9.68 10.83 5.45% 4.44% 0% 85485 0.8869 110.67 10.37 0% 0 0% 0 0% 0 0% 0%
20220429 10.4 11.83 10.01 10.27 4.16% -4.29% 0% 85057 0.9127 117.4 10.73 0% 0 0% 0 0% 0 0% 0%
20220428 16.44 16.76 15.41 16.27 -3.84% 1.56% 0% 38089 0.6102 82.78 16.02 0% 0 0% 0 0% 0 0% 0%
20220427 16.15 16.92 15.02 16.92 4.38% 6.02% 0% 34229 0.5464 76.86 15.96 0% 0 0% 0 0% 0 0% 0%
20220426 18.32 18.55 15.81 16.21 -11.23% -5.7% 0% 51239 0.8806 123.17 17.19 0% 0 0% 0 0% 0 0% 0%
20220425 18.1 18.55 17.8 18.26 0.22% 0.33% 0% 45012 0.819 121.97 18.2 0% 0 0% 0 0% 0 0% 0%
20220422 17.27 18.41 17.27 18.22 4.35% 0.61% 0% 40954 0.7416 113.27 18.11 0% 0 0% 0 0% 0 0% 0%
20220421 17.99 18.18 17.36 17.46 -2.02% -1.91% 0% 32366 0.5761 85.24 17.8 0% 0 0% 0 0% 0 0% 0%
20220420 18.45 18.66 17.55 17.82 -5.71% -1.6% 0% 40886 0.7404 100.9 18.11 0% 0 0% 0 0% 0 0% 0%
20220419 18.7 19.27 18.48 18.9 3% 0.32% 0% 49717 0.9367 111.39 18.84 0% 0 0% 0 0% 0 0% 0%
20220418 18.6 18.78 17.68 18.35 0.94% 0.88% 0% 40339 0.7338 69.31 18.19 0% 0 0% 0 0% 0 0% 0%
20220415 17.72 18.18 17.38 18.18 1.96% 1.56% 0% 28336 0.5072 41.22 17.9 0% 0 0% 0 0% 0 0% 0%
20220414 17.84 18.1 17.6 17.83 0.73% -0.28% 0% 19688 0.3521 26.47 17.88 0% 0 0% 0 0% 0 0% 0%
20220413 18.78 18.78 17.36 17.7 -5.75% -0.78% 0% 33198 0.5922 41.94 17.84 0% 0 0% 0 0% 0 0% 0%
20220412 18.77 18.95 18.08 18.78 0.11% 1.02% 0% 24635 0.4579 30.5 18.59 0% 0 0% 0 0% 0 0% 0%
20220411 19 19.37 18.67 18.76 -5.4% -1.21% 0% 35036 0.6652 42.03 18.99 0% 0 0% 0 0% 0 0% 0%
20220408 19.53 20.2 18.88 19.83 2.37% 1.17% 0% 49501 0.9702 59.26 19.6 0% 0 0% 0 0% 0 0% 0%
20220407 20.53 20.53 19.3 19.37 -6.88% -1.63% 0% 56978 1.1221 64.89 19.69 0% 0 0% 0 0% 0 0% 0%
20220401 21.52 21.8 20.5 20.72 -5.22% -1.89% 0% 85283 1.8016 101.14 21.12 0% 0 0% 0 0% 0 0% 0%
20220331 21.58 23.49 21.08 21.86 -0.64% -1.44% 0% 139323 3.0903 192.16 22.18 0% 0 0% 0 0% 0 0% 0%
20220330 19.45 22.5 19.31 22 13.46% 5.77% 0% 117915 2.453 186.77 20.8 0% 0 0% 0 0% 0 0% 0%
20220329 20.21 21.5 19.2 19.39 -2.07% -4.86% 0% 74051 1.5093 139.33 20.38 0% 0 0% 0 0% 0 0% 0%
20220328 20 20.8 19.69 19.8 -3.27% -1.69% 0% 58128 1.1708 123.4 20.14 0% 0 0% 0 0% 0 0% 0%
20220325 19.36 20.5 19.18 20.47 6.06% 2.15% 0% 73989 1.4826 175.9 20.04 0% 0 0% 0 0% 0 0% 0%
20220324 19 20.45 18.91 19.3 -0.72% -2.08% 0% 64857 1.2781 181.61 19.71 0% 0 0% 0 0% 0 0% 0%
20220323 19.13 19.64 18.39 19.44 2.59% 2.75% 0% 64804 1.2258 207.17 18.92 0% 0 0% 0 0% 0 0% 0%
20220322 20.22 20.7 18.88 18.95 -4.2% -3.32% 0% 97523 1.911 394.14 19.6 0% 0 0% 0 0% 0 0% 0%
20220321 16.69 19.78 16.47 19.78 20.02% 1.59% 0% 86161 1.6772 551.52 19.47 0% 0 0% 0 0% 0 0% 0%
20220318 16.61 16.65 16.35 16.48 1.35% -0.06% 0% 4731 0.078 54.41 16.49 0% 0 0% 0 0% 0 0% 0%
20220317 16.52 16.65 16.15 16.26 0.43% -1.09% 0% 9028 0.1484 102.55 16.44 0% 0 0% 0 0% 0 0% 0%
20220316 16.22 16.25 15.7 16.19 3.32% 1.38% 0% 9010 0.1439 105.2 15.97 0% 0 0% 0 0% 0 0% 0%
20220315 16.59 16.79 15.56 15.67 -5.6% -3.39% 0% 9540 0.1547 116.18 16.22 0% 0 0% 0 0% 0 0% 0%
20220311 16.87 17.09 16.38 17.01 0.89% 1.92% 0% 6333 0.1057 82.14 16.69 0% 0 0% 0 0% 0 0% 0%
20220310 17.01 17.16 16.82 16.86 1.02% -0.77% 0% 5373 0.0913 70.09 16.99 0% 0 0% 0 0% 0 0% 0%
20220309 17.21 17.44 16 16.69 -2.63% 0.12% 0% 8349 0.1392 95.97 16.67 0% 0 0% 0 0% 0 0% 0%
20220308 17.75 18 16.97 17.14 -3.44% -0.92% 0% 8112 0.1403 97.68 17.3 0% 0 0% 0 0% 0 0% 0%
20220307 18.07 18.07 17.71 17.75 -1.77% -0.78% 0% 5672 0.1015 71.74 17.89 0% 0 0% 0 0% 0 0% 0%
20220304 18.16 18.32 18.02 18.07 -0.71% -0.39% 0% 3963 0.0719 50.59 18.14 0% 0 0% 0 0% 0 0% 0%
20220303 18.39 18.44 18.11 18.2 -0.87% -0.27% 0% 4680 0.0854 60.1 18.25 0% 0 0% 0 0% 0 0% 0%
20220302 18.32 18.37 18.1 18.36 0.22% 0.6% 0% 4422 0.0807 54.87 18.25 0% 0 0% 0 0% 0 0% 0%
20220301 18.03 18.39 17.95 18.32 1.61% 0.77% 0% 6209 0.1129 76.28 18.18 0% 0 0% 0 0% 0 0% 0%
20220228 18.14 18.37 17.81 18.03 -1.21% 0.45% 0% 6497 0.1166 81.07 17.95 0% 0 0% 0 0% 0 0% 0%
20220225 18.13 18.47 18.13 18.25 1.39% -0.33% 0% 6352 0.1163 82.38 18.31 0% 0 0% 0 0% 0 0% 0%
20220224 18.33 18.58 17.87 18 -2.28% -1.32% 0% 11535 0.2104 149.08 18.24 0% 0 0% 0 0% 0 0% 0%
20220223 18.67 18.67 18.18 18.42 2.05% 0.22% 0% 6819 0.1253 96.88 18.38 0% 0 0% 0 0% 0 0% 0%
20220222 18.38 18.39 17.98 18.05 -1.85% -0.33% 0% 6620 0.1199 93.71 18.11 0% 0 0% 0 0% 0 0% 0%
20220221 18.15 18.47 18.15 18.39 0.82% 0.05% 0% 5072 0.0932 59.47 18.38 0% 0 0% 0 0% 0 0% 0%
20220218 18.06 18.29 18 18.24 0% 0.5% 0% 3758 0.0682 30.89 18.15 0% 0 0% 0 0% 0 0% 0%
20220217 18.3 18.52 18.2 18.24 -0.33% -0.6% 0% 7244 0.1329 47.63 18.35 0% 0 0% 0 0% 0 0% 0%
20220216 18.33 18.41 18.2 18.3 0.88% -0.05% 0% 4741 0.0868 27.32 18.31 0% 0 0% 0 0% 0 0% 0%
20220215 18.19 18.46 17.91 18.14 -0.27% 0.28% 0% 3837 0.0694 19.01 18.09 0% 0 0% 0 0% 0 0% 0%
20220214 18.09 18.44 17.9 18.19 0.55% -0.49% 0% 4529 0.0828 19.72 18.28 0% 0 0% 0 0% 0 0% 0%
20220211 18.36 18.36 18.01 18.09 -1.52% -0.17% 0% 6231 0.1129 22.2 18.12 0% 0 0% 0 0% 0 0% 0%
20220210 18.76 18.79 18.28 18.37 -1.71% -0.16% 0% 6604 0.1215 18.38 18.4 0% 0 0% 0 0% 0 0% 0%
20220209 18.72 18.75 18.52 18.69 0.16% 0.27% 0% 6267 0.1168 15.83 18.64 0% 0 0% 0 0% 0 0% 0%
20211203 21.28 21.53 20.86 20.87 -1.37% -1.46% 0% 17565 0.3721 45.46 21.18 0% 0 0% 0 0% 0 0% 0%
20211202 22.24 22.38 21.14 21.16 -4.86% -1.54% 0% 30642 0.6584 74.55 21.49 0% 0 0% 0 0% 0 0% 0%
20211201 21.77 22.34 21.64 22.24 1.23% 0.59% 0% 21863 0.4834 57.53 22.11 0% 0 0% 0 0% 0 0% 0%
20211130 21.94 22.32 21.59 21.97 0% 0.32% 0% 21895 0.4795 59.67 21.9 0% 0 0% 0 0% 0 0% 0%
20211129 21.79 22.36 21.5 21.97 -1.13% 0.27% 0% 24271 0.5318 66.71 21.91 0% 0 0% 0 0% 0 0% 0%
20211126 22.45 22.63 22.09 22.22 -2.11% -0.22% 0% 25224 0.5617 69.02 22.27 0% 0 0% 0 0% 0 0% 0%
20211125 22.48 23.08 22.2 22.7 -0.87% 0.75% 0% 40489 0.9124 113.97 22.53 0% 0 0% 0 0% 0 0% 0%
20211124 21.26 23.4 21.26 22.9 6.76% 1.73% 0% 69828 1.5719 212.99 22.51 0% 0 0% 0 0% 0 0% 0%
20211123 21.44 21.88 21.23 21.45 0.7% -0.42% 0% 35704 0.7692 126.96 21.54 0% 0 0% 0 0% 0 0% 0%
20211122 21.6 21.68 20.7 21.3 0.19% 0% 0% 40768 0.8685 157.73 21.3 0% 0 0% 0 0% 0 0% 0%
20211119 19.75 21.77 19.74 21.26 7.65% 1.09% 0% 48503 1.0198 210.37 21.03 0% 0 0% 0 0% 0 0% 0%
20211118 20.22 20.22 19.56 19.75 -2.42% -0.5% 0% 15679 0.3113 75.43 19.85 0% 0 0% 0 0% 0 0% 0%
20211117 20 20.28 19.9 20.24 0.7% 0.75% 0% 13330 0.2678 65.96 20.09 0% 0 0% 0 0% 0 0% 0%
20211116 20.37 20.45 19.94 20.1 -1.28% -0.05% 0% 21092 0.4242 105.16 20.11 0% 0 0% 0 0% 0 0% 0%
20211115 19.46 20.47 19.31 20.36 4.73% 1.19% 0% 33854 0.6811 180.24 20.12 0% 0 0% 0 0% 0 0% 0%
20211112 18.92 19.65 18.82 19.44 2.86% 0.88% 0% 24021 0.463 144.25 19.27 0% 0 0% 0 0% 0 0% 0%
20211111 19.12 19.45 18.83 18.9 -1% -0.89% 0% 17422 0.3322 116.31 19.07 0% 0 0% 0 0% 0 0% 0%
20211110 19.12 19.15 18.72 19.09 -0.21% 0.79% 0% 16898 0.3201 114.4 18.94 0% 0 0% 0 0% 0 0% 0%
20211109 18.75 19.19 18.57 19.13 2.03% 0.74% 0% 17861 0.3391 119.72 18.99 0% 0 0% 0 0% 0 0% 0%
20211108 18.6 18.88 18.28 18.75 0.81% 0.27% 0% 14549 0.272 90.11 18.7 0% 0 0% 0 0% 0 0% 0%
20211105 18.37 18.68 18.08 18.6 1.31% 0.32% 0% 18604 0.345 118.22 18.54 0% 0 0% 0 0% 0 0% 0%
20211104 18.39 18.46 18.06 18.36 0.44% 0.66% 0% 14255 0.26 96.93 18.24 0% 0 0% 0 0% 0 0% 0%
20211103 17.5 18.36 17.5 18.28 4.04% 1.5% 0% 13949 0.2512 96.81 18.01 0% 0 0% 0 0% 0 0% 0%
20211102 17.99 18.2 17.5 17.57 -2.33% -1.46% 0% 11185 0.1994 78.79 17.83 0% 0 0% 0 0% 0 0% 0%
20211101 17.74 18.18 17.74 17.99 1.18% 0.06% 0% 8669 0.1559 63 17.98 0% 0 0% 0 0% 0 0% 0%
20211029 17.45 17.87 17.38 17.78 1.6% 0.79% 0% 7437 0.1312 53.63 17.64 0% 0 0% 0 0% 0 0% 0%
20211028 18.2 18.46 17.46 17.5 -3.95% -1.13% 0% 16060 0.2843 114.84 17.7 0% 0 0% 0 0% 0 0% 0%
20211027 18.95 18.98 18.11 18.22 -3.8% -0.6% 0% 19304 0.3538 150.45 18.33 0% 0 0% 0 0% 0 0% 0%
20211026 18 18.95 17.92 18.94 5.16% 1.45% 0% 27794 0.5189 242.19 18.67 0% 0 0% 0 0% 0 0% 0%
20211025 17.83 18.02 17.46 18.01 1.52% 1.12% 0% 9001 0.1603 89.98 17.81 0% 0 0% 0 0% 0 0% 0%
20211022 17.6 17.78 17.5 17.74 0.8% 0.62% 0% 6394 0.1127 62.44 17.63 0% 0 0% 0 0% 0 0% 0%
20211021 17.96 17.96 17.45 17.6 -1.46% 0.06% 0% 8838 0.1555 82.65 17.59 0% 0 0% 0 0% 0 0% 0%
20211020 18.25 18.25 17.66 17.86 -1.43% 0.22% 0% 10796 0.1924 104.37 17.82 0% 0 0% 0 0% 0 0% 0%
20211019 18.31 18.49 18.07 18.12 -1.04% -0.93% 0% 8506 0.1556 81.93 18.29 0% 0 0% 0 0% 0 0% 0%
20211018 18.17 18.33 17.92 18.31 0.77% 0.83% 0% 6822 0.1239 64.23 18.16 0% 0 0% 0 0% 0 0% 0%
20211015 18.5 18.7 18.15 18.17 -2.83% -0.82% 0% 8740 0.1601 74.12 18.32 0% 0 0% 0 0% 0 0% 0%
20211014 18.51 18.85 18.32 18.7 1.03% 0.05% 0% 9262 0.1731 76.64 18.69 0% 0 0% 0 0% 0 0% 0%
20211013 18.11 18.59 17.98 18.51 2.55% 1.15% 0% 8300 0.1519 64.46 18.3 0% 0 0% 0 0% 0 0% 0%
20211012 18.45 18.45 17.67 18.05 -1.9% 0.11% 0% 8967 0.1617 61.75 18.03 0% 0 0% 0 0% 0 0% 0%
20211011 18.42 18.71 17.94 18.4 0.44% 0.71% 0% 10990 0.2008 69.24 18.27 0% 0 0% 0 0% 0 0% 0%
20211008 17.93 18.43 17.93 18.32 2.75% 0.27% 0% 10257 0.1874 59.5 18.27 0% 0 0% 0 0% 0 0% 0%
20210930 17.42 18.05 17.42 17.83 2.71% 0.06% 0% 7693 0.1371 41.79 17.82 0% 0 0% 0 0% 0 0% 0%
20210929 18.1 18.1 17.35 17.36 -4.09% -1.64% 0% 13577 0.2396 68.55 17.65 0% 0 0% 0 0% 0 0% 0%
20210928 18.24 18.38 18.02 18.1 -0.77% -0.22% 0% 10099 0.1832 44.23 18.14 0% 0 0% 0 0% 0 0% 0%
20210927 19.16 19.17 18.05 18.24 -4.75% -0.22% 0% 19371 0.3541 80.21 18.28 0% 0 0% 0 0% 0 0% 0%
20210924 19.23 19.59 19.12 19.15 -0.42% -0.98% 0% 12526 0.2422 52.42 19.34 0% 0 0% 0 0% 0 0% 0%
20210923 19.05 19.3 18.9 19.23 0.94% 0.21% 0% 12797 0.2456 49.39 19.19 0% 0 0% 0 0% 0 0% 0%
20210922 19.61 19.61 18.9 19.05 -3.79% -0.21% 0% 21346 0.4075 74.81 19.09 0% 0 0% 0 0% 0 0% 0%
20210917 20.38 20.55 19.74 19.8 -2.8% -0.55% 0% 21238 0.4229 72.06 19.91 0% 0 0% 0 0% 0 0% 0%
20210916 20.28 21.16 20.26 20.37 0.44% -1.31% 0% 19504 0.4026 70.29 20.64 0% 0 0% 0 0% 0 0% 0%
20210915 20.24 20.54 20.01 20.28 1% 0.05% 0% 15376 0.3117 55.44 20.27 0% 0 0% 0 0% 0 0% 0%
20210914 20.25 20.43 20.05 20.08 -0.84% -0.69% 0% 16257 0.3287 56.74 20.22 0% 0 0% 0 0% 0 0% 0%
20210913 21.25 21.28 20 20.25 -6.29% 0% 0% 43603 0.8828 148.69 20.25 0% 0 0% 0 0% 0 0% 0%
20210910 21.37 22.22 21.2 21.61 0.98% -0.64% 0% 20401 0.4438 74.32 21.75 0% 0 0% 0 0% 0 0% 0%
20210909 21.66 21.7 21.08 21.4 -1.7% 0.28% 0% 25905 0.5527 87.96 21.34 0% 0 0% 0 0% 0 0% 0%
20210908 22.33 22.58 21.67 21.77 -2.16% -0.91% 0% 26237 0.5764 94.41 21.97 0% 0 0% 0 0% 0 0% 0%
20210907 22.6 23 22 22.25 -3.09% -0.58% 0% 31867 0.7132 122.95 22.38 0% 0 0% 0 0% 0 0% 0%
20210906 22.42 22.98 21.08 22.96 2.45% 4.7% 0% 36993 0.8114 149.54 21.93 0% 0 0% 0 0% 0 0% 0%
20210729 20.4 20.86 20.27 20.62 1.78% 0.19% 0% 14227 0.2928 58.26 20.58 0% 0 0% 0 0% 0 0% 0%
20210728 20.54 20.85 19.73 20.26 -2.69% 0.1% 0% 15661 0.317 58.19 20.24 0% 0 0% 0 0% 0 0% 0%
20210727 21.35 21.6 20.75 20.82 -3.3% -1.14% 0% 22008 0.4635 83.33 21.06 0% 0 0% 0 0% 0 0% 0%
20210726 21.76 22.13 21.38 21.53 -3.84% -0.55% 0% 21347 0.4622 79.21 21.65 0% 0 0% 0 0% 0 0% 0%
20210723 22.97 23.21 21.44 22.39 0.4% -0.27% 0% 40111 0.9005 149.91 22.45 0% 0 0% 0 0% 0 0% 0%
20210722 21.31 22.35 21.31 22.3 4.3% 1.59% 0% 33706 0.7397 130.12 21.95 0% 0 0% 0 0% 0 0% 0%
20210721 21.3 21.6 20.96 21.38 1.66% 0.42% 0% 17725 0.3773 65.48 21.29 0% 0 0% 0 0% 0 0% 0%
20210720 20.41 21.17 20.39 21.03 1.5% 0.91% 0% 14450 0.3012 45.73 20.84 0% 0 0% 0 0% 0 0% 0%
20210719 21.25 21.25 20.62 20.72 -2.49% -0.48% 0% 16813 0.3501 48.95 20.82 0% 0 0% 0 0% 0 0% 0%
20210716 21.51 21.75 21.1 21.25 -1.62% -0.65% 0% 19286 0.4125 56.43 21.39 0% 0 0% 0 0% 0 0% 0%
20210715 22.03 22.11 20.81 21.6 -3.01% 0.93% 0% 31759 0.6795 88.53 21.4 0% 0 0% 0 0% 0 0% 0%
20210714 22.4 22.65 22 22.27 -1.02% 0.04% 0% 18953 0.4218 52.51 22.26 0% 0 0% 0 0% 0 0% 0%
20210713 23.05 23.05 22.12 22.5 -2.56% 0.31% 0% 32249 0.7235 83.03 22.43 0% 0 0% 0 0% 0 0% 0%
20210712 22.93 23.11 22.51 23.09 1.49% 1.23% 0% 27614 0.6298 69.21 22.81 0% 0 0% 0 0% 0 0% 0%
20210709 22.56 23.18 22.46 22.75 -0.22% 0.18% 0% 25608 0.5815 57.59 22.71 0% 0 0% 0 0% 0 0% 0%
20210708 22.94 22.94 22.38 22.8 -1.64% 0.84% 0% 35755 0.8083 73.61 22.61 0% 0 0% 0 0% 0 0% 0%
20210707 21.8 23.44 21.6 23.18 6.72% 1.31% 0% 51760 1.1843 99.88 22.88 0% 0 0% 0 0% 0 0% 0%
20210706 22.56 22.56 21.24 21.72 -3.38% 0.14% 0% 38781 0.841 60.45 21.69 0% 0 0% 0 0% 0 0% 0%
20210705 22.23 22.75 22.03 22.48 1.03% 0.4% 0% 22262 0.4985 31.51 22.39 0% 0 0% 0 0% 0 0% 0%
20210702 22.75 23.15 22 22.25 -3.05% -0.27% 0% 33114 0.7388 45.73 22.31 0% 0 0% 0 0% 0 0% 0%
20210701 24.43 24.76 22.76 22.95 -5.56% -2.17% 0% 43572 1.0221 62.26 23.46 0% 0 0% 0 0% 0 0% 0%
20210630 23.69 25.2 23.69 24.3 2.57% -0.69% 0% 43022 1.0526 61.77 24.47 0% 0 0% 0 0% 0 0% 0%
20210629 24.2 24.39 23.57 23.69 -3.93% -0.88% 0% 45857 1.0961 62.82 23.9 0% 0 0% 0 0% 0 0% 0%
20210628 23.5 25.07 23.1 24.66 4.23% 1.19% 0% 66453 1.6197 95.08 24.37 0% 0 0% 0 0% 0 0% 0%
20210625 24.66 25 23.57 23.66 -1.05% -1.87% 0% 58810 1.4179 84.92 24.11 0% 0 0% 0 0% 0 0% 0%
20210624 25.33 25.45 23.8 23.91 -4.4% -1.32% 0% 67113 1.6263 98.84 24.23 0% 0 0% 0 0% 0 0% 0%
20210623 25.4 26.6 24.62 25.01 -0.95% -1.38% 0% 125123 3.1735 201.05 25.36 0% 0 0% 0 0% 0 0% 0%
20210622 21.2 25.25 21.05 25.25 20.01% 6.5% 0% 112999 2.6787 191.63 23.71 0% 0 0% 0 0% 0 0% 0%
20210621 21.42 21.55 20.81 21.04 -2.59% -0.43% 0% 34446 0.728 58.07 21.13 0% 0 0% 0 0% 0 0% 0%
20210618 21.5 21.94 21.35 21.6 -3.14% 0.09% 0% 46061 0.9942 75.27 21.58 0% 0 0% 0 0% 0 0% 0%
20210617 22 23.36 21.7 22.3 2.95% -0.8% 0% 73199 1.6458 113.46 22.48 0% 0 0% 0 0% 0 0% 0%
20210616 20.59 22.51 20.32 21.66 5.92% 0.09% 0% 65682 1.4213 99.11 21.64 0% 0 0% 0 0% 0 0% 0%
20210615 20.71 21.18 20.29 20.45 -0.97% -1.59% 0% 29735 0.6179 43.43 20.78 0% 0 0% 0 0% 0 0% 0%
20210611 21.87 22.09 20.42 20.65 -5.58% -2.91% 0% 49537 1.0535 72.95 21.27 0% 0 0% 0 0% 0 0% 0%
20210610 22.78 23.15 21.86 21.87 -4.5% -1.35% 0% 49296 1.093 77.69 22.17 0% 0 0% 0 0% 0 0% 0%
20210609 23.42 23.79 22.44 22.9 -2.22% -0.65% 0% 41497 0.9564 70.19 23.05 0% 0 0% 0 0% 0 0% 0%
20210608 47.58 47.9 44.8 45.25 -4.8% -0.57% 0% 28875 1.314 96.97 45.51 0% 0 0% 0 0% 0 0% 0%
20210607 46.72 48.18 46.23 47.53 1.73% 0.47% 0% 25238 1.1941 92.87 47.31 0% 0 0% 0 0% 0 0% 0%
20210604 46.15 47.9 45.99 46.72 -0.7% -0.7% 0% 29227 1.3752 110.36 47.05 0% 0 0% 0 0% 0 0% 0%
20210603 43.83 48.78 43.8 47.05 7.49% 1.8% 0% 45204 2.0895 179.7 46.22 0% 0 0% 0 0% 0 0% 0%
20210602 43.66 44.45 42.5 43.77 0.92% 0.3% 0% 27379 1.1949 119.94 43.64 0% 0 0% 0 0% 0 0% 0%
20210601 41.95 43.5 41.58 43.37 2.53% 0.95% 0% 19296 0.829 91.33 42.96 0% 0 0% 0 0% 0 0% 0%
20210531 42 42.3 41.05 42.3 1.66% 1.68% 0% 16283 0.6773 78.42 41.6 0% 0 0% 0 0% 0 0% 0%
20210528 42.77 43.17 41.14 41.61 -2.67% -0.41% 0% 21486 0.8977 101.19 41.78 0% 0 0% 0 0% 0 0% 0%
20210527 43.1 43.53 42.38 42.75 -0.02% -0.4% 0% 17972 0.7714 81.13 42.92 0% 0 0% 0 0% 0 0% 0%
20210526 43 44.3 42.5 42.76 -0.09% -1.57% 0% 21451 0.9319 97.15 43.44 0% 0 0% 0 0% 0 0% 0%
20210525 42.8 43.44 42.03 42.8 0% 0.28% 0% 17523 0.7479 77.32 42.68 0% 0 0% 0 0% 0 0% 0%
20210524 41.6 43.17 41 42.8 3.23% 0.87% 0% 21664 0.9192 91.32 42.43 0% 0 0% 0 0% 0 0% 0%
20210521 41.4 41.69 40.2 41.46 0.48% 0.95% 0% 16368 0.6722 65.37 41.07 0% 0 0% 0 0% 0 0% 0%
20210520 42.3 42.3 41.1 41.26 -2% -0.55% 0% 15787 0.655 57.11 41.49 0% 0 0% 0 0% 0 0% 0%
20210519 41.61 42.8 41.55 42.1 0.29% -0.14% 0% 14915 0.6288 54.55 42.16 0% 0 0% 0 0% 0 0% 0%
20210518 42.84 43 41.02 41.98 -2.33% 0.1% 0% 22054 0.925 78.06 41.94 0% 0 0% 0 0% 0 0% 0%
20210517 42.47 43.48 41.75 42.98 0.19% 0.84% 0% 26976 1.1497 93.63 42.62 0% 0 0% 0 0% 0 0% 0%
20210514 40.43 43.6 40.4 42.9 7.79% 1.92% 0% 37146 1.5636 119.19 42.09 0% 0 0% 0 0% 0 0% 0%
20210513 40.46 41.48 39.78 39.8 -4.33% -1.92% 0% 21510 0.8728 58.49 40.58 0% 0 0% 0 0% 0 0% 0%
20210512 40.35 41.7 39.76 41.6 2.24% 1.34% 0% 24386 1.0011 60.71 41.05 0% 0 0% 0 0% 0 0% 0%
20210511 41.2 42.55 40.6 40.69 -1.19% -1.81% 0% 27840 1.1536 72.42 41.44 0% 0 0% 0 0% 0 0% 0%
20210510 40.5 41.54 40.42 41.18 0.24% 0.44% 0% 27616 1.1322 73.97 41 0% 0 0% 0 0% 0 0% 0%
20210507 38.53 43 37.53 41.08 7.45% 1.43% 0% 46120 1.8678 127.31 40.5 0% 0 0% 0 0% 0 0% 0%
20210506 37.81 38.74 37.23 38.23 1.68% 0.34% 0% 19430 0.7402 53.08 38.1 0% 0 0% 0 0% 0 0% 0%
20210430 37.93 38.85 37.59 37.6 0.05% -1.54% 0% 24508 0.9359 68.54 38.19 0% 0 0% 0 0% 0 0% 0%
20210429 39.41 39.83 37.56 37.58 -4.62% -2.59% 0% 34981 1.3497 102.69 38.58 0% 0 0% 0 0% 0 0% 0%
20210428 38.62 40.6 37.88 39.4 -1.6% 0.48% 0% 51188 2.007 166.13 39.21 0% 0 0% 0 0% 0 0% 0%
20210427 41.01 44.98 38.5 40.04 0.91% -4.96% 0% 79500 3.349 317.56 42.13 0% 0 0% 0 0% 0 0% 0%
20210426 36.05 39.68 35.66 39.68 19.99% 4.92% 0% 63546 2.4034 309.22 37.82 0% 0 0% 0 0% 0 0% 0%
20210423 33.76 33.97 32.9 33.07 -2.01% -0.48% 0% 12096 0.4019 64.45 33.23 0% 0 0% 0 0% 0 0% 0%
20210422 34.21 34.7 33.25 33.75 -1.32% -0.27% 0% 13007 0.4402 68.54 33.84 0% 0 0% 0 0% 0 0% 0%
20210421 33.7 34.2 33.01 34.2 1.27% 1.45% 0% 10939 0.3688 56.88 33.71 0% 0 0% 0 0% 0 0% 0%
20210416 32.1 34.75 32.04 34.2 6.84% 0.68% 0% 31109 1.0568 168.73 33.97 0% 0 0% 0 0% 0 0% 0%
20210415 33.39 33.39 31.9 32.01 -4.33% -1.26% 0% 11378 0.3689 67.24 32.42 0% 0 0% 0 0% 0 0% 0%
20210414 32.89 33.64 32.39 33.46 2.54% 0.57% 0% 12926 0.43 79.42 33.27 0% 0 0% 0 0% 0 0% 0%
20210413 33.11 33.3 32 32.63 -1.42% 0.15% 0% 9808 0.3195 59.89 32.58 0% 0 0% 0 0% 0 0% 0%
20210412 33.31 33.7 32.78 33.1 -0.69% -0.24% 0% 12787 0.4243 78.39 33.18 0% 0 0% 0 0% 0 0% 0%
20210409 32.73 33.74 32.61 33.33 1.83% 0.6% 0% 15634 0.518 91.97 33.13 0% 0 0% 0 0% 0 0% 0%
20210408 33.39 34 32.65 32.73 -2.04% -2.09% 0% 23012 0.7694 132.21 33.43 0% 0 0% 0 0% 0 0% 0%
20210407 32.84 33.6 32.36 33.41 1.83% 1.24% 0% 17573 0.5799 92.73 33 0% 0 0% 0 0% 0 0% 0%
20210406 31.13 32.87 31.13 32.81 4.69% 1.7% 0% 17322 0.5588 74.28 32.26 0% 0 0% 0 0% 0 0% 0%
20210402 30.99 31.72 30.82 31.34 1.13% 0.19% 0% 8405 0.2629 33.5 31.28 0% 0 0% 0 0% 0 0% 0%
20210401 31.53 31.7 30.89 30.99 -2.73% -0.42% 0% 11358 0.3535 41.99 31.12 0% 0 0% 0 0% 0 0% 0%
20210330 31.83 32.35 31.19 31.54 -1.35% -0.35% 0% 11197 0.3544 38.76 31.65 0% 0 0% 0 0% 0 0% 0%
20210329 32.38 32.48 31.72 31.97 -1.14% -0.09% 0% 10233 0.3275 32.99 32 0% 0 0% 0 0% 0 0% 0%
20210326 32.02 32.47 31.45 32.34 1% 0.9% 0% 12141 0.3891 37.12 32.05 0% 0 0% 0 0% 0 0% 0%
20201215 42.24 43.28 41.74 42.65 0.73% 0.21% 0% 13228 0.563 50.49 42.56 0% 0 0% 0 0% 0 0% 0%
20201214 42.81 43.18 41.81 42.34 -0.94% -0.07% 0% 15965 0.6765 57.93 42.37 0% 0 0% 0 0% 0 0% 0%
20201211 44.92 45.36 42.28 42.74 -4.81% -1.66% 0% 27194 1.1818 102.5 43.46 0% 0 0% 0 0% 0 0% 0%
20201210 41.53 45.68 41.18 44.9 6.63% 1.15% 0% 40018 1.7765 160.64 44.39 0% 0 0% 0 0% 0 0% 0%
20201209 43.09 43.2 41.55 42.11 -1.08% -0.61% 0% 17132 0.7258 73.27 42.37 0% 0 0% 0 0% 0 0% 0%
20201208 43.7 43.7 42.22 42.57 -2.92% -0.28% 0% 16535 0.7059 69.52 42.69 0% 0 0% 0 0% 0 0% 0%
20201207 44.78 45.99 43.71 43.85 -2.08% -2.66% 0% 21682 0.9768 94.94 45.05 0% 0 0% 0 0% 0 0% 0%
20201204 43.37 45.15 43.36 44.78 2.54% 1.02% 0% 22665 1.0047 97.19 44.33 0% 0 0% 0 0% 0 0% 0%
20201203 43.78 44.08 42.85 43.67 0.37% 0.37% 0% 15238 0.663 62.09 43.51 0% 0 0% 0 0% 0 0% 0%
20201202 43.39 44.34 43.05 43.51 -0.57% -0.18% 0% 19232 0.8383 74.64 43.59 0% 0 0% 0 0% 0 0% 0%
20201201 41.92 44.1 41.92 43.76 4.51% 0.57% 0% 24275 1.0562 86.68 43.51 0% 0 0% 0 0% 0 0% 0%
20201130 41.85 42.9 41.66 41.87 -1.09% -0.95% 0% 11313 0.4782 36.25 42.27 0% 0 0% 0 0% 0 0% 0%
20201127 42.77 43.22 42.18 42.33 -0.73% -0.8% 0% 13069 0.5577 38.72 42.67 0% 0 0% 0 0% 0 0% 0%
20201126 42.6 43.57 42.5 42.64 0.33% -0.49% 0% 12848 0.5506 36.09 42.85 0% 0 0% 0 0% 0 0% 0%
20201125 44.07 44.16 42.44 42.5 -3.56% -1.02% 0% 18688 0.8025 46.59 42.94 0% 0 0% 0 0% 0 0% 0%
20201124 44.8 45.05 43.68 44.07 -2% -0.47% 0% 14596 0.6463 35.66 44.28 0% 0 0% 0 0% 0 0% 0%
20201123 44.95 45.08 43.22 44.97 0.09% 1.95% 0% 17519 0.7727 40.03 44.11 0% 0 0% 0 0% 0 0% 0%
20201120 46.98 46.98 44.93 44.93 -3.46% -1.19% 0% 20945 0.9523 46.01 45.47 0% 0 0% 0 0% 0 0% 0%
20201119 47 47.48 45.71 46.54 -2.33% 0.3% 0% 19090 0.8857 40.28 46.4 0% 0 0% 0 0% 0 0% 0%
20201118 45.31 47.79 45.31 47.65 3.03% 2.14% 0% 25895 1.2079 50.51 46.65 0% 0 0% 0 0% 0 0% 0%
20201117 47.39 48.27 45.66 46.25 -1.74% -1.7% 0% 26693 1.256 49.78 47.05 0% 0 0% 0 0% 0 0% 0%
20201116 46.01 47.46 45.62 47.07 2.71% 0.81% 0% 22017 1.028 39.45 46.69 0% 0 0% 0 0% 0 0% 0%
20201113 45.24 46.1 44.71 45.83 0.26% 0.44% 0% 13479 0.6151 20.75 45.63 0% 0 0% 0 0% 0 0% 0%
20201112 48.5 48.5 45 45.71 -5.95% -0.85% 0% 29080 1.3407 37.68 46.1 0% 0 0% 0 0% 0 0% 0%
20201111 48.45 49.88 48.44 48.6 0.35% -0.9% 0% 25438 1.2475 52.17 49.04 0% 0 0% 0 0% 0 0% 0%
20201110 50.37 50.4 48.18 48.43 -4.16% -0.84% 0% 25410 1.2411 44.01 48.84 0% 0 0% 0 0% 0 0% 0%
20201109 50.1 50.83 49.06 50.53 1.04% 1.02% 0% 28668 1.4339 44.42 50.02 0% 0 0% 0 0% 0 0% 0%
20201106 52.65 52.73 49.98 50.01 -4.74% -1.36% 0% 30344 1.5383 39.85 50.7 0% 0 0% 0 0% 0 0% 0%
20201105 50.35 52.55 50.01 52.5 5.04% 1.86% 0% 37395 1.9275 45.76 51.54 0% 0 0% 0 0% 0 0% 0%
20201104 51.46 53.35 49.52 49.98 -2.15% -3.44% 0% 35725 1.8491 42.14 51.76 0% 0 0% 0 0% 0 0% 0%
20201103 51.67 51.96 50.23 51.08 -0.83% 0.27% 0% 27694 1.4106 29.93 50.94 0% 0 0% 0 0% 0 0% 0%
20201102 48.66 52.5 48.61 51.51 5.68% 1.84% 0% 48915 2.4741 47.75 50.58 0% 0 0% 0 0% 0 0% 0%
20201030 52.7 52.98 48 48.74 -7.83% -3.66% 0% 55662 2.8157 49.95 50.59 0% 0 0% 0 0% 0 0% 0%
20201029 54 54.48 52.66 52.88 -6.9% -0.9% 0% 66800 3.5644 57.78 53.36 0% 0 0% 0 0% 0 0% 0%
20201028 59 59.98 54.85 56.8 -3.47% 0.05% 0% 91059 5.1697 75.92 56.77 0% 0 0% 0 0% 0 0% 0%
20201027 58.78 60.66 56.15 58.84 -5.89% 0.5% 0% 88247 5.1669 69.83 58.55 0% 0 0% 0 0% 0 0% 0%
20201026 52.11 62.52 52.11 62.52 20% 5.55% 0% 125631 7.4414 84.95 59.23 0% 0 0% 0 0% 0 0% 0%
20201023 48.54 55.77 48.54 52.1 7.03% -0.34% 0% 88778 4.6411 42.81 52.28 0% 0 0% 0 0% 0 0% 0%
20201022 47.7 52.33 47.61 48.68 -1.06% -2.64% 0% 62918 3.1459 12.49 50 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