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. 300912
    4. 返回上一页 刷新
股票代码（例：sz300912）       489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 18.03 18.69 18 18.62 2.7% 0.59% 0% 24293 0.4497 85.71 18.51 0% 0 0% 0 0% 0 0% 0%
20230927 18.56 18.63 18.02 18.13 -3.05% -1.09% 0% 28916 0.53 100.3 18.33 0% 0 0% 0 0% 0 0% 0%
20230926 18.51 18.9 18.21 18.7 1.63% 0.65% 0% 24672 0.4585 82.04 18.58 0% 0 0% 0 0% 0 0% 0%
20230925 18.43 18.72 18.15 18.4 0% 0.05% 0% 16968 0.3121 52.2 18.39 0% 0 0% 0 0% 0 0% 0%
20230922 17.8 18.42 17.67 18.4 3.31% 1.38% 0% 19529 0.3545 56.48 18.15 0% 0 0% 0 0% 0 0% 0%
20230921 18.09 18.31 17.8 17.81 -1.55% -1% 0% 18825 0.3386 54.76 17.99 0% 0 0% 0 0% 0 0% 0%
20230920 18.4 18.69 18.09 18.09 -2.06% -1.15% 0% 16031 0.2933 46.59 18.3 0% 0 0% 0 0% 0 0% 0%
20230919 19.08 19.08 18.43 18.47 -3.15% -0.91% 0% 23430 0.4368 67.18 18.64 0% 0 0% 0 0% 0 0% 0%
20230918 18.39 19.46 18.39 19.07 4.04% 0% 0% 40208 0.7669 117.95 19.07 0% 0 0% 0 0% 0 0% 0%
20230915 18.71 18.75 18.22 18.33 -1.35% -0.27% 0% 18600 0.3418 53.88 18.38 0% 0 0% 0 0% 0 0% 0%
20230914 18.96 18.97 18.38 18.58 -1.9% -0.21% 0% 25941 0.4831 74.5 18.62 0% 0 0% 0 0% 0 0% 0%
20230913 19.6 19.68 18.65 18.94 -4.1% -0.11% 0% 43455 0.8238 124.65 18.96 0% 0 0% 0 0% 0 0% 0%
20230912 19.35 19.78 19.33 19.75 2.17% 0.61% 0% 41197 0.8085 120.12 19.63 0% 0 0% 0 0% 0 0% 0%
20230911 18.93 19.36 18.71 19.33 2.87% 0.94% 0% 28764 0.5507 77.66 19.15 0% 0 0% 0 0% 0 0% 0%
20230908 18.73 19.06 18.65 18.79 -0.21% -0.21% 0% 14056 0.2647 36.76 18.83 0% 0 0% 0 0% 0 0% 0%
20230907 19.42 19.5 18.8 18.83 -3.58% -1.15% 0% 22429 0.4273 56.92 19.05 0% 0 0% 0 0% 0 0% 0%
20230906 19.11 19.55 19.11 19.53 1.51% 0.72% 0% 24145 0.4682 62.77 19.39 0% 0 0% 0 0% 0 0% 0%
20230905 19.2 19.44 19.08 19.24 -0.52% 0.21% 0% 20030 0.3846 52.76 19.2 0% 0 0% 0 0% 0 0% 0%
20230904 19.63 19.78 19.21 19.34 -0.82% -0.41% 0% 26154 0.5079 68.63 19.42 0% 0 0% 0 0% 0 0% 0%
20230901 19.25 19.52 19 19.5 0.62% 0.88% 0% 25391 0.4907 68.44 19.33 0% 0 0% 0 0% 0 0% 0%
20230831 19.44 19.75 19.15 19.38 -0.31% -0.05% 0% 28576 0.5542 77.74 19.39 0% 0 0% 0 0% 0 0% 0%
20230830 18.99 19.67 18.9 19.44 2.97% 0.1% 0% 42806 0.8311 116.46 19.42 0% 0 0% 0 0% 0 0% 0%
20230829 17.5 19.02 17.45 18.88 7.64% 2.16% 0% 53824 0.9946 170.46 18.48 0% 0 0% 0 0% 0 0% 0%
20230828 18.87 19.38 17.42 17.54 -2.07% -3.15% 0% 32143 0.5822 112.01 18.11 0% 0 0% 0 0% 0 0% 0%
20230825 18.43 18.83 17.72 17.91 -3.5% -1.7% 0% 31800 0.5795 102.6 18.22 0% 0 0% 0 0% 0 0% 0%
20230824 18.7 18.89 18.35 18.56 -1.43% -0.05% 0% 21354 0.3966 72.34 18.57 0% 0 0% 0 0% 0 0% 0%
20230823 19.07 19.18 18.61 18.83 -1.15% -0.21% 0% 18972 0.358 65.93 18.87 0% 0 0% 0 0% 0 0% 0%
20230822 19.29 19.54 18.6 19.05 -1.24% 0.47% 0% 29365 0.5569 95.75 18.96 0% 0 0% 0 0% 0 0% 0%
20230821 19.09 19.38 19 19.29 1.42% 0.36% 0% 24696 0.4746 81.55 19.22 0% 0 0% 0 0% 0 0% 0%
20230818 18.98 19.4 18.96 19.02 0.26% -0.89% 0% 28972 0.556 97.06 19.19 0% 0 0% 0 0% 0 0% 0%
20230817 18.36 18.99 18.17 18.97 3.77% 1.34% 0% 31896 0.5972 104.61 18.72 0% 0 0% 0 0% 0 0% 0%
20230816 18.83 18.96 18.25 18.28 -3.33% -1.3% 0% 23436 0.4341 74.4 18.52 0% 0 0% 0 0% 0 0% 0%
20230815 19.18 19.4 18.73 18.91 -1.51% -0.47% 0% 19642 0.3731 64.17 19 0% 0 0% 0 0% 0 0% 0%
20230814 18.69 19.28 18.66 19.2 2.73% 0.89% 0% 25892 0.4927 82.51 19.03 0% 0 0% 0 0% 0 0% 0%
20230811 19.1 19.28 18.65 18.69 -2.1% -1.42% 0% 21763 0.4127 64.86 18.96 0% 0 0% 0 0% 0 0% 0%
20230810 18.96 19.15 18.8 19.09 0.95% 0.58% 0% 18273 0.3469 61.92 18.98 0% 0 0% 0 0% 0 0% 0%
20230809 19.54 19.88 18.84 18.91 -2.02% -2.27% 0% 37477 0.7252 121.06 19.35 0% 0 0% 0 0% 0 0% 0%
20230808 19 19.45 18.91 19.3 1.79% 0.26% 0% 30274 0.5828 80.87 19.25 0% 0 0% 0 0% 0 0% 0%
20230807 18.8 19.08 18.78 18.96 0.11% 0.11% 0% 17343 0.3285 43.58 18.94 0% 0 0% 0 0% 0 0% 0%
20230804 18.84 19.06 18.73 18.94 0.58% 0.32% 0% 25097 0.4739 60.93 18.88 0% 0 0% 0 0% 0 0% 0%
20230803 19.39 19.45 18.82 18.83 -3.14% -1% 0% 34883 0.6634 81.71 19.02 0% 0 0% 0 0% 0 0% 0%
20230802 19.31 19.45 19.07 19.44 0.67% 0.62% 0% 19563 0.378 46.05 19.32 0% 0 0% 0 0% 0 0% 0%
20230801 19.4 19.62 19.24 19.31 -1.33% -0.31% 0% 25424 0.4924 56.92 19.37 0% 0 0% 0 0% 0 0% 0%
20230731 20.4 20.4 19.56 19.57 -1.66% -1.41% 0% 35263 0.7001 78.09 19.85 0% 0 0% 0 0% 0 0% 0%
20230728 19.5 20.05 19.22 19.9 1.12% 1.17% 0% 33844 0.6657 72.51 19.67 0% 0 0% 0 0% 0 0% 0%
20230727 19.78 20.19 19.64 19.68 1.08% -1.2% 0% 36197 0.7209 77.01 19.92 0% 0 0% 0 0% 0 0% 0%
20230726 19.78 20.05 19.41 19.47 -1.91% -0.87% 0% 24014 0.4717 45.55 19.64 0% 0 0% 0 0% 0 0% 0%
20230725 19.62 19.85 19.41 19.85 2.69% 0.97% 0% 29043 0.5711 49.07 19.66 0% 0 0% 0 0% 0 0% 0%
20230724 19.31 19.55 19.07 19.33 0.05% 0.31% 0% 27161 0.5235 42.74 19.27 0% 0 0% 0 0% 0 0% 0%
20230721 19.81 19.98 19.2 19.32 -2.67% -0.92% 0% 43726 0.8528 64.91 19.5 0% 0 0% 0 0% 0 0% 0%
20230720 20.38 20.69 19.83 19.85 -2.55% -1.73% 0% 38315 0.7741 51.86 20.2 0% 0 0% 0 0% 0 0% 0%
20230719 20.98 21.05 20.3 20.37 -3% -0.88% 0% 35824 0.7361 43.84 20.55 0% 0 0% 0 0% 0 0% 0%
20230718 20.53 21.1 20 21 1.4% 1.4% 0% 42287 0.8758 43.45 20.71 0% 0 0% 0 0% 0 0% 0%
20230717 21.4 21.68 20.49 20.71 -3.31% -0.34% 0% 54043 1.1229 51.21 20.78 0% 0 0% 0 0% 0 0% 0%
20230714 21.29 21.55 20.48 21.42 1.56% 1.09% 0% 52117 1.1046 48.31 21.19 0% 0 0% 0 0% 0 0% 0%
20230713 21.77 22.13 20.92 21.09 -4.44% -1.03% 0% 83571 1.7809 72.97 21.31 0% 0 0% 0 0% 0 0% 0%
20230712 21.66 22.66 21.5 22.07 0.96% -0.76% 0% 84942 1.8889 76.44 22.24 0% 0 0% 0 0% 0 0% 0%
20230711 21.51 21.95 20.9 21.86 1.2% 1.86% 0% 70304 1.5085 56.1 21.46 0% 0 0% 0 0% 0 0% 0%
20230710 21.93 22.59 21.42 21.6 -2.26% -1.19% 0% 69667 1.5226 54.41 21.86 0% 0 0% 0 0% 0 0% 0%
20230707 24.2 24.68 22 22.1 -8.87% -4.33% 0% 115077 2.6578 84.75 23.1 0% 0 0% 0 0% 0 0% 0%
20230706 24.7 24.74 23.6 24.25 -3.08% 0.92% 0% 113270 2.7221 80.92 24.03 0% 0 0% 0 0% 0 0% 0%
20230705 23.66 25.57 23.2 25.02 5.17% 2.25% 0% 172901 4.2303 131.88 24.47 0% 0 0% 0 0% 0 0% 0%
20230704 23 23.96 22.95 23.79 3.21% 0.68% 0% 111516 2.6351 87.91 23.63 0% 0 0% 0 0% 0 0% 0%
20230703 23.3 23.7 22.58 23.05 0.79% -0.26% 0% 87227 2.016 70.94 23.11 0% 0 0% 0 0% 0 0% 0%
20230630 22.71 23.9 22 22.87 -0.04% -1.12% 0% 113108 2.6161 95.24 23.13 0% 0 0% 0 0% 0 0% 0%
20230629 22.39 23.08 21.5 22.88 1.64% 1.55% 0% 110445 2.4883 94.49 22.53 0% 0 0% 0 0% 0 0% 0%
20230628 23.45 24.83 22.2 22.51 -5.93% -5.3% 0% 153481 3.6486 141.3 23.77 0% 0 0% 0 0% 0 0% 0%
20230627 23 23.96 22.19 23.93 0.08% 3.95% 0% 132061 3.0398 123.9 23.02 0% 0 0% 0 0% 0 0% 0%
20230626 22.2 24.57 22.01 23.91 4.64% 1.49% 0% 207244 4.8825 211.78 23.56 0% 0 0% 0 0% 0 0% 0%
20230621 20.53 23.5 20.36 22.85 11.25% 3.16% 0% 198640 4.3997 223.54 22.15 0% 0 0% 0 0% 0 0% 0%
20230620 20.29 20.73 19.68 20.54 1.23% 1.38% 0% 83250 1.6864 98 20.26 0% 0 0% 0 0% 0 0% 0%
20230619 19.86 20.6 19.82 20.29 2.32% 0.35% 0% 72950 1.475 84.73 20.22 0% 0 0% 0 0% 0 0% 0%
20230616 20.35 20.35 19.75 19.83 -1.83% -0.35% 0% 50932 1.0135 54.29 19.9 0% 0 0% 0 0% 0 0% 0%
20230615 20.08 20.43 19.81 20.2 1.1% 0.25% 0% 49262 0.9926 49.32 20.15 0% 0 0% 0 0% 0 0% 0%
20230614 21 21.1 19.9 19.98 -3.1% -1.53% 0% 66335 1.346 61.87 20.29 0% 0 0% 0 0% 0 0% 0%
20230613 20.77 21.35 20.4 20.62 -1.95% -0.72% 0% 91286 1.8963 88.65 20.77 0% 0 0% 0 0% 0 0% 0%
20230612 19.49 21.03 19.49 21.03 5.94% 2.34% 0% 109807 2.256 110.8 20.55 0% 0 0% 0 0% 0 0% 0%
20230609 19.17 20.21 18.99 19.85 1.17% 0.51% 0% 73230 1.4463 76.26 19.75 0% 0 0% 0 0% 0 0% 0%
20230608 19.9 20.73 19.61 19.62 -2.05% -1.95% 0% 65871 1.3178 70.16 20.01 0% 0 0% 0 0% 0 0% 0%
20230607 20.66 20.73 19.61 20.03 -4.35% 0.25% 0% 86685 1.732 92.11 19.98 0% 0 0% 0 0% 0 0% 0%
20230606 21.59 21.82 20.79 20.94 -4.16% -1.74% 0% 78201 1.6661 90.71 21.31 0% 0 0% 0 0% 0 0% 0%
20230605 20.98 22.3 20.95 21.85 4.65% 0.83% 0% 126793 2.7475 147.46 21.67 0% 0 0% 0 0% 0 0% 0%
20230602 20.55 21.66 20.55 20.88 -0.33% -1.28% 0% 111766 2.3634 127.42 21.15 0% 0 0% 0 0% 0 0% 0%
20230601 20.02 21.55 19.88 20.95 5.65% 0.87% 0% 130038 2.7003 152.36 20.77 0% 0 0% 0 0% 0 0% 0%
20230531 19.46 20.05 19.28 19.83 -2.94% 0.66% 0% 59322 1.1684 62.41 19.7 0% 0 0% 0 0% 0 0% 0%
20230530 20.5 20.7 20.11 20.43 -1.11% 0.39% 0% 45288 0.9218 42.17 20.35 0% 0 0% 0 0% 0 0% 0%
20230529 21.11 21.16 20.44 20.66 -1.81% -0.19% 0% 46463 0.9619 37.12 20.7 0% 0 0% 0 0% 0 0% 0%
20230526 21.28 21.48 20.43 21.04 -2.14% 0.72% 0% 68585 1.4328 48.23 20.89 0% 0 0% 0 0% 0 0% 0%
20230525 21.67 22.1 20.92 21.5 -1.96% 0.61% 0% 69833 1.4923 48.31 21.37 0% 0 0% 0 0% 0 0% 0%
20230524 22.08 22.7 21.71 21.93 -0.36% -0.63% 0% 66131 1.4595 48.96 22.07 0% 0 0% 0 0% 0 0% 0%
20230523 22.52 23.21 21.71 22.01 -2.22% -1.74% 0% 90148 2.0193 69.17 22.4 0% 0 0% 0 0% 0 0% 0%
20230522 23.78 23.99 22.3 22.51 -6.17% -1.19% 0% 109747 2.5003 89.62 22.78 0% 0 0% 0 0% 0 0% 0%
20230519 23.74 24.4 23.01 23.99 -3.07% 0.93% 0% 109122 2.5938 98.9 23.77 0% 0 0% 0 0% 0 0% 0%
20230518 23.97 25.72 23.46 24.75 3.25% -0.16% 0% 149575 3.7078 147.07 24.79 0% 0 0% 0 0% 0 0% 0%
20230517 23.59 24.74 23.2 23.97 -1.76% 0.93% 0% 144097 3.423 152.13 23.75 0% 0 0% 0 0% 0 0% 0%
20230516 24.06 26.88 24 24.4 -2.01% -3.4% 0% 197697 4.9943 248.5 25.26 0% 0 0% 0 0% 0 0% 0%
20230515 21.98 25.18 21.74 24.9 15.28% 6.14% 0% 205346 4.8166 299.67 23.46 0% 0 0% 0 0% 0 0% 0%
20230510 18.6 20.78 18.6 20.78 19.98% 4.74% 0% 131952 2.6184 219.06 19.84 0% 0 0% 0 0% 0 0% 0%
20230509 17.64 17.72 17.22 17.32 -2.48% -0.63% 0% 26564 0.463 41.93 17.43 0% 0 0% 0 0% 0 0% 0%
20230508 17.73 18.21 17.31 17.76 -0.84% 0.11% 0% 50027 0.8874 77.36 17.74 0% 0 0% 0 0% 0 0% 0%
20230505 18.78 18.79 17.75 17.91 -3.92% -0.5% 0% 49797 0.8964 77.21 18 0% 0 0% 0 0% 0 0% 0%
20230504 18.5 18.86 18.37 18.64 -0.59% 0.05% 0% 56993 1.0616 85.51 18.63 0% 0 0% 0 0% 0 0% 0%
20230428 18.99 19.58 18.29 18.75 1.57% -0.42% 0% 83313 1.5685 113.04 18.83 0% 0 0% 0 0% 0 0% 0%
20230427 18.16 18.78 18.03 18.46 1.37% 0.6% 0% 55518 1.0186 77.11 18.35 0% 0 0% 0 0% 0 0% 0%
20230426 17.28 18.4 17.27 18.21 4.48% 0.89% 0% 56178 1.0138 74.18 18.05 0% 0 0% 0 0% 0 0% 0%
20230425 18.11 18.26 17.1 17.43 -3.65% -0.34% 0% 53367 0.9334 64.63 17.49 0% 0 0% 0 0% 0 0% 0%
20230424 17.58 18.47 17.36 18.09 2.49% 0.44% 0% 65159 1.1732 77.85 18.01 0% 0 0% 0 0% 0 0% 0%
20230421 18.4 18.55 17.58 17.65 -4.75% -1.4% 0% 51648 0.9245 57.15 17.9 0% 0 0% 0 0% 0 0% 0%
20230420 18.74 18.81 18.2 18.53 -1.07% 0.82% 0% 43383 0.7974 47.05 18.38 0% 0 0% 0 0% 0 0% 0%
20230419 19.06 19.15 18.65 18.73 -2.35% -0.53% 0% 53663 1.0105 55.64 18.83 0% 0 0% 0 0% 0 0% 0%
20230418 19.91 20.16 18.94 19.18 -4.43% -0.72% 0% 84961 1.6415 81.38 19.32 0% 0 0% 0 0% 0 0% 0%
20230417 19.39 20.8 19.21 20.07 3.94% -0.64% 0% 123731 2.4994 120.1 20.2 0% 0 0% 0 0% 0 0% 0%
20230414 19.36 19.58 19.1 19.31 -0.26% -0.05% 0% 48836 0.9434 43.96 19.32 0% 0 0% 0 0% 0 0% 0%
20230413 20.49 20.54 19.24 19.36 -4.91% -1.88% 0% 73497 1.4502 62.51 19.73 0% 0 0% 0 0% 0 0% 0%
20230412 21.26 21.33 20.21 20.36 -4.64% -0.97% 0% 86146 1.7712 72.96 20.56 0% 0 0% 0 0% 0 0% 0%
20230411 21.28 21.86 20.95 21.35 -0.42% -0.05% 0% 70811 1.5123 57.88 21.36 0% 0 0% 0 0% 0 0% 0%
20230410 22.39 23.3 21.12 21.44 -6.78% -2.01% 0% 106453 2.3292 79.36 21.88 0% 0 0% 0 0% 0 0% 0%
20230407 23.07 23.13 22.3 23 -1.41% 1.19% 0% 81171 1.8454 62.34 22.73 0% 0 0% 0 0% 0 0% 0%
20230406 24.2 24.25 22.81 23.33 -4.19% 0.09% 0% 87370 2.0363 65.44 23.31 0% 0 0% 0 0% 0 0% 0%
20230404 25.6 25.6 23.78 24.35 -5.4% -0.45% 0% 124040 3.0344 96.21 24.46 0% 0 0% 0 0% 0 0% 0%
20230403 25.36 26.26 25.36 25.74 -0.58% 0.16% 0% 87659 2.2524 71.55 25.7 0% 0 0% 0 0% 0 0% 0%
20230331 27.93 28.82 25.7 25.89 -7% -3.03% 0% 117624 3.1408 97.07 26.7 0% 0 0% 0 0% 0 0% 0%
20230330 27.63 28.76 27.08 27.84 2.58% -0.57% 0% 93623 2.6212 80.17 28 0% 0 0% 0 0% 0 0% 0%
20230329 26.76 28 26.51 27.14 -1.34% -0.59% 0% 94222 2.5723 75.12 27.3 0% 0 0% 0 0% 0 0% 0%
20230328 30.03 30.8 27.31 27.51 -5.63% -4.41% 0% 126948 3.6541 99.5 28.78 0% 0 0% 0 0% 0 0% 0%
20230327 30.79 34.89 29.05 29.15 -6.57% -7.81% 0% 151430 4.7875 129.79 31.62 0% 0 0% 0 0% 0 0% 0%
20230324 30.2 31.29 29.61 31.2 1% 2.63% 0% 83910 2.5512 69.5 30.4 0% 0 0% 0 0% 0 0% 0%
20230323 28.08 31.22 27.51 30.89 7.15% 3.35% 0% 112063 3.3499 86.6 29.89 0% 0 0% 0 0% 0 0% 0%
20230322 28.41 29.19 28.09 28.83 -2.6% 1.05% 0% 87066 2.4837 62.74 28.53 0% 0 0% 0 0% 0 0% 0%
20230321 29.3 31.61 28.86 29.6 1.37% -2.15% 0% 98676 2.9845 73.32 30.25 0% 0 0% 0 0% 0 0% 0%
20230320 28.51 29.98 26.77 29.2 0.41% 3.95% 0% 114552 3.2175 78.7 28.09 0% 0 0% 0 0% 0 0% 0%
20230317 28.5 29.22 27.95 29.08 -0.58% 1.96% 0% 123673 3.5277 89.29 28.52 0% 0 0% 0 0% 0 0% 0%
20230316 29.08 29.98 27.77 29.25 1.28% 1.49% 0% 146488 4.2216 110.83 28.82 0% 0 0% 0 0% 0 0% 0%
20230315 26.4 28.88 25.59 28.88 13.84% 4.26% 0% 180093 4.9888 135.44 27.7 0% 0 0% 0 0% 0 0% 0%
20230314 27 27.1 24.9 25.37 -8.35% -1.32% 0% 145806 3.7487 103.9 25.71 0% 0 0% 0 0% 0 0% 0%
20230313 26.59 29.18 26.59 27.68 4.1% -0.9% 0% 164923 4.6066 130.61 27.93 0% 0 0% 0 0% 0 0% 0%
20230310 25.44 29.08 25.44 26.59 5.52% -2.64% 0% 191501 5.2307 159.65 27.31 0% 0 0% 0 0% 0 0% 0%
20230309 25.79 26.4 24.44 25.2 -4.55% -0.24% 0% 141575 3.5766 116.31 25.26 0% 0 0% 0 0% 0 0% 0%
20230308 22.06 26.9 21.88 26.4 17.44% 8.29% 0% 148496 3.6207 118.02 24.38 0% 0 0% 0 0% 0 0% 0%
20230307 20.76 23.46 20.4 22.48 11.18% 3.45% 0% 140646 3.0562 110.64 21.73 0% 0 0% 0 0% 0 0% 0%
20230306 20.03 21.23 20 20.22 1.86% -1.03% 0% 85778 1.7528 69.27 20.43 0% 0 0% 0 0% 0 0% 0%
20230303 20.47 20.67 19.71 19.85 -5.21% -1.15% 0% 97787 1.9635 78.3 20.08 0% 0 0% 0 0% 0 0% 0%
20230302 20.8 22.08 20.08 20.94 -2.38% -0.19% 0% 136765 2.8692 119.89 20.98 0% 0 0% 0 0% 0 0% 0%
20230301 20.71 22.32 20.42 21.45 2.48% -0.37% 0% 194805 4.1935 193.05 21.53 0% 0 0% 0 0% 0 0% 0%
20230228 17.46 20.93 17.28 20.93 20.01% 7.33% 0% 154527 3.0139 164.09 19.5 0% 0 0% 0 0% 0 0% 0%
20230227 18.79 19 17.22 17.44 -6.54% -2.19% 0% 119154 2.1244 134.15 17.83 0% 0 0% 0 0% 0 0% 0%
20230224 19.76 20.2 18.6 18.66 -4.94% -3.06% 0% 167080 3.2169 228.71 19.25 0% 0 0% 0 0% 0 0% 0%
20230223 16.8 19.63 16.8 19.63 19.99% 3.75% 0% 183242 3.4672 313.58 18.92 0% 0 0% 0 0% 0 0% 0%
20230222 16.64 16.64 16.16 16.36 -1.74% -0.3% 0% 34281 0.5624 72.83 16.41 0% 0 0% 0 0% 0 0% 0%
20230221 16.86 17.1 16.47 16.65 -1.19% -0.18% 0% 51526 0.8594 117.2 16.68 0% 0 0% 0 0% 0 0% 0%
20230220 16.58 17.86 16.45 16.85 4.98% -1.06% 0% 83344 1.4193 210.41 17.03 0% 0 0% 0 0% 0 0% 0%
20230217 15.15 16.33 15.15 16.05 6.43% 1.2% 0% 59720 0.9473 176.41 15.86 0% 0 0% 0 0% 0 0% 0%
20230216 16.1 16.2 15.03 15.08 -6.97% -3.58% 0% 44506 0.6962 150.22 15.64 0% 0 0% 0 0% 0 0% 0%
20230215 15.48 16.5 15.48 16.21 4.04% 0.31% 0% 57044 0.9219 219.89 16.16 0% 0 0% 0 0% 0 0% 0%
20230214 15.35 15.71 15.16 15.58 1.43% 0.78% 0% 24416 0.3775 105.04 15.46 0% 0 0% 0 0% 0 0% 0%
20230213 15.15 15.45 15.04 15.36 1.65% 0.13% 0% 15975 0.245 72.99 15.34 0% 0 0% 0 0% 0 0% 0%
20230210 15.32 15.35 14.98 15.11 -1.31% -0.07% 0% 16681 0.2523 73.42 15.12 0% 0 0% 0 0% 0 0% 0%
20230209 15.67 15.67 15.15 15.31 -0.26% 0.07% 0% 14135 0.2162 65.71 15.3 0% 0 0% 0 0% 0 0% 0%
20230208 15.35 15.52 15.22 15.35 -0.32% -0.2% 0% 12689 0.1952 61.26 15.38 0% 0 0% 0 0% 0 0% 0%
20230207 15.07 15.41 14.91 15.4 2.94% 1.12% 0% 16061 0.2446 77.31 15.23 0% 0 0% 0 0% 0 0% 0%
20230206 14.98 15.18 14.86 14.96 0% -0.47% 0% 15745 0.2366 79.02 15.03 0% 0 0% 0 0% 0 0% 0%
20230203 15.2 15.22 14.77 14.96 -0.73% -0.07% 0% 13526 0.2025 69.59 14.97 0% 0 0% 0 0% 0 0% 0%
20230202 15.01 15.23 14.73 15.07 0.4% -0.2% 0% 15672 0.2366 82.46 15.1 0% 0 0% 0 0% 0 0% 0%
20230201 14.48 15.05 14.48 15.01 3.09% 1.08% 0% 20510 0.3045 111.8 14.85 0% 0 0% 0 0% 0 0% 0%
20230131 14.41 14.61 14.35 14.56 0.28% 0.62% 0% 14091 0.2039 78.52 14.47 0% 0 0% 0 0% 0 0% 0%
20230130 14.2 14.67 14.16 14.52 3.71% 0.07% 0% 22501 0.3264 126.45 14.51 0% 0 0% 0 0% 0 0% 0%
20230120 13.96 14.08 13.88 14 0.29% 0.07% 0% 8943 0.1251 52.08 13.99 0% 0 0% 0 0% 0 0% 0%
20230119 13.85 13.96 13.59 13.96 0.79% 0.72% 0% 9208 0.1276 64.62 13.86 0% 0 0% 0 0% 0 0% 0%
20230118 13.77 13.89 13.61 13.85 1.61% 0.58% 0% 10074 0.1387 52.52 13.77 0% 0 0% 0 0% 0 0% 0%
20230117 13.95 14 13.6 13.63 -1.8% -0.8% 0% 8095 0.1112 39.65 13.74 0% 0 0% 0 0% 0 0% 0%
20230116 13.61 13.92 13.61 13.88 1.98% 0.29% 0% 8794 0.1217 42.07 13.84 0% 0 0% 0 0% 0 0% 0%
20230113 13.78 14 13.51 13.61 -1.31% -0.29% 0% 8790 0.12 41.72 13.65 0% 0 0% 0 0% 0 0% 0%
20230112 13.58 14.02 13.54 13.79 1.32% -0.07% 0% 11099 0.1532 52.94 13.8 0% 0 0% 0 0% 0 0% 0%
20230111 14.04 14.08 13.6 13.61 -2.92% -1.45% 0% 13552 0.1871 64.26 13.81 0% 0 0% 0 0% 0 0% 0%
20230110 14.14 14.14 13.77 14.02 0.14% 0.36% 0% 8969 0.1253 43.05 13.97 0% 0 0% 0 0% 0 0% 0%
20230109 14.05 14.25 13.86 14 0.36% -0.36% 0% 14136 0.1986 67.92 14.05 0% 0 0% 0 0% 0 0% 0%
20230106 13.88 14.17 13.85 13.95 -0.07% -0.5% 0% 9295 0.1303 44.99 14.02 0% 0 0% 0 0% 0 0% 0%
20230105 13.93 14.04 13.78 13.96 0.43% 0.22% 0% 11518 0.1604 55.01 13.93 0% 0 0% 0 0% 0 0% 0%
20230104 13.81 14.06 13.78 13.9 0.8% -0.14% 0% 12382 0.1723 60.56 13.92 0% 0 0% 0 0% 0 0% 0%
20230103 13.49 13.8 13.35 13.79 2.07% 0.73% 0% 11304 0.1548 56.05 13.69 0% 0 0% 0 0% 0 0% 0%
20221230 13.48 13.56 13.32 13.51 0.9% 0.6% 0% 7932 0.1065 49.32 13.43 0% 0 0% 0 0% 0 0% 0%
20221229 13.49 13.61 13.3 13.39 -0.67% -0.67% 0% 9883 0.1332 43.22 13.48 0% 0 0% 0 0% 0 0% 0%
20221228 13.86 13.86 13.45 13.48 -2.6% -0.74% 0% 9589 0.1302 41.2 13.58 0% 0 0% 0 0% 0 0% 0%
20221227 14.1 14.1 13.73 13.84 -0.57% 0.07% 0% 9062 0.1253 38.94 13.83 0% 0 0% 0 0% 0 0% 0%
20221226 13.89 14.11 13.55 13.92 2.2% 0.36% 0% 13168 0.1827 53.9 13.87 0% 0 0% 0 0% 0 0% 0%
20221223 13.72 13.86 13.32 13.62 -0.8% 0.15% 0% 12035 0.1637 46.73 13.6 0% 0 0% 0 0% 0 0% 0%
20221222 14.19 14.37 13.71 13.73 -2.49% -1.51% 0% 14142 0.1971 51.44 13.94 0% 0 0% 0 0% 0 0% 0%
20221221 14.51 14.55 13.99 14.08 -2.29% -1.05% 0% 13167 0.1874 45.52 14.23 0% 0 0% 0 0% 0 0% 0%
20221220 14.3 14.54 14.09 14.41 0.28% 0.56% 0% 17293 0.2478 58.26 14.33 0% 0 0% 0 0% 0 0% 0%
20221219 14.9 14.97 14.18 14.37 -3.82% -1.03% 0% 18507 0.2687 60.5 14.52 0% 0 0% 0 0% 0 0% 0%
20221216 15.22 15.3 14.85 14.94 -1.84% -0.27% 0% 19276 0.2887 61.04 14.98 0% 0 0% 0 0% 0 0% 0%
20221215 15.18 15.42 15.1 15.22 0.26% 0.07% 0% 16057 0.2443 48.74 15.21 0% 0 0% 0 0% 0 0% 0%
20221214 15.44 15.62 15.18 15.18 -1.62% -1.49% 0% 15596 0.2404 53.03 15.41 0% 0 0% 0 0% 0 0% 0%
20221213 15.53 15.94 15.18 15.43 -0.58% -1.34% 0% 21663 0.3389 51.85 15.64 0% 0 0% 0 0% 0 0% 0%
20221212 15.24 15.69 15.18 15.52 0.32% 0% 0% 16748 0.26 37.45 15.52 0% 0 0% 0 0% 0 0% 0%
20221209 15.66 15.93 15.25 15.47 -1.15% 0.19% 0% 26193 0.4044 56.97 15.44 0% 0 0% 0 0% 0 0% 0%
20221208 15.58 15.99 15.34 15.65 0.45% -0.32% 0% 28588 0.4487 62.65 15.7 0% 0 0% 0 0% 0 0% 0%
20221207 15.45 15.64 15.28 15.58 0.65% 0.52% 0% 16370 0.2537 34.17 15.5 0% 0 0% 0 0% 0 0% 0%
20221206 15.68 15.78 15.39 15.48 -1.28% -0.26% 0% 20993 0.3258 41.33 15.52 0% 0 0% 0 0% 0 0% 0%
20221205 15.78 15.89 15.46 15.68 0.06% 0.32% 0% 24008 0.3753 43.29 15.63 0% 0 0% 0 0% 0 0% 0%
20221202 15.78 16.07 15.54 15.67 -1.38% -0.63% 0% 34345 0.5415 52.9 15.77 0% 0 0% 0 0% 0 0% 0%
20221201 16.3 16.58 15.79 15.89 -4.33% -0.69% 0% 50982 0.8155 69.17 16 0% 0 0% 0 0% 0 0% 0%
20221130 16.21 16.89 15.84 16.61 2.59% 0.79% 0% 57212 0.9429 70.5 16.48 0% 0 0% 0 0% 0 0% 0%
20221129 16.27 16.5 16.04 16.19 0.5% -0.25% 0% 30346 0.4924 34.82 16.23 0% 0 0% 0 0% 0 0% 0%
20221128 15.93 16.44 15.5 16.11 -2.95% -0.19% 0% 30058 0.4852 34.53 16.14 0% 0 0% 0 0% 0 0% 0%
20221125 16.96 17.17 16.38 16.6 -1.43% -0.78% 0% 33389 0.5587 39.83 16.73 0% 0 0% 0 0% 0 0% 0%
20221124 16.99 17.25 16.46 16.84 -0.82% 0.18% 0% 45100 0.7582 55.37 16.81 0% 0 0% 0 0% 0 0% 0%
20221123 17.13 17.18 16.61 16.98 -0.29% 0.24% 0% 43065 0.7296 55.81 16.94 0% 0 0% 0 0% 0 0% 0%
20221122 17.55 17.6 16.82 17.03 -3.51% -0.64% 0% 66066 1.1321 91.17 17.14 0% 0 0% 0 0% 0 0% 0%
20221121 18.54 18.95 16.98 17.65 -3.97% 0.68% 0% 120112 2.1055 186.23 17.53 0% 0 0% 0 0% 0 0% 0%
20221118 17.76 19.47 17.25 18.38 1.83% -0.27% 0% 113080 2.0836 223.15 18.43 0% 0 0% 0 0% 0 0% 0%
20221117 16.12 18.7 15.86 18.05 10.26% 3.38% 0% 142064 2.4798 337.55 17.46 0% 0 0% 0 0% 0 0% 0%
20221116 15 16.98 14.77 16.37 12.9% 3.22% 0% 108156 1.7151 347.52 15.86 0% 0 0% 0 0% 0 0% 0%
20221115 13.84 14.7 13.77 14.5 5.38% 0.97% 0% 35052 0.5034 155.17 14.36 0% 0 0% 0 0% 0 0% 0%
20221114 13.82 13.95 13.58 13.76 0.15% -0.22% 0% 10042 0.1385 50.66 13.79 0% 0 0% 0 0% 0 0% 0%
20221111 14 14.15 13.72 13.74 -0.43% -1.08% 0% 11790 0.1638 67.55 13.89 0% 0 0% 0 0% 0 0% 0%
20221110 13.83 13.99 13.75 13.8 -0.86% -0.43% 0% 12006 0.1664 70.8 13.86 0% 0 0% 0 0% 0 0% 0%
20221109 13.86 14.02 13.8 13.92 0% 0.07% 0% 8348 0.1161 49.16 13.91 0% 0 0% 0 0% 0 0% 0%
20221108 13.84 13.98 13.71 13.92 0.14% 0.51% 0% 9226 0.1278 51.28 13.85 0% 0 0% 0 0% 0 0% 0%
20221107 13.88 14 13.75 13.9 1.02% 0.14% 0% 11621 0.1613 63.71 13.88 0% 0 0% 0 0% 0 0% 0%
20221104 13.82 13.89 13.61 13.76 0.44% -0.07% 0% 10332 0.1423 57.82 13.77 0% 0 0% 0 0% 0 0% 0%
20221103 13.58 13.94 13.45 13.7 0.81% 0.22% 0% 11607 0.1587 66.13 13.67 0% 0 0% 0 0% 0 0% 0%
20221102 13.42 13.63 13.22 13.59 1.57% 0.3% 0% 9727 0.1318 55.23 13.55 0% 0 0% 0 0% 0 0% 0%
20221101 13.06 13.43 12.81 13.38 3.56% 1.06% 0% 11858 0.157 64.39 13.24 0% 0 0% 0 0% 0 0% 0%
20221031 12.58 13.16 12.58 12.92 2.7% -0.15% 0% 9831 0.1272 53.65 12.94 0% 0 0% 0 0% 0 0% 0%
20221028 13.52 13.58 12.39 12.58 -6.88% -2.78% 0% 13999 0.1812 77.18 12.94 0% 0 0% 0 0% 0 0% 0%
20221027 13.7 13.9 13.5 13.51 -1.75% -1.1% 0% 10143 0.1386 60.23 13.66 0% 0 0% 0 0% 0 0% 0%
20221026 13.34 13.88 13.24 13.75 3.85% 0.59% 0% 12109 0.1655 74.09 13.67 0% 0 0% 0 0% 0 0% 0%
20221025 13.32 13.51 12.93 13.24 -1.34% 0.38% 0% 7974 0.1052 50.7 13.19 0% 0 0% 0 0% 0 0% 0%
20221024 13.73 13.78 13.24 13.42 -1.47% -1.03% 0% 7770 0.1054 52.61 13.56 0% 0 0% 0 0% 0 0% 0%
20221021 13.73 13.74 13.5 13.62 0.52% 0.07% 0% 6126 0.0834 42.02 13.61 0% 0 0% 0 0% 0 0% 0%
20221020 13.64 13.75 13.43 13.55 -1.09% -0.22% 0% 7616 0.1034 53.21 13.58 0% 0 0% 0 0% 0 0% 0%
20221019 13.84 13.88 13.62 13.7 -0.36% -0.29% 0% 7069 0.0971 50.68 13.74 0% 0 0% 0 0% 0 0% 0%
20221018 13.88 13.9 13.61 13.75 -0.15% 0.07% 0% 6949 0.0955 50.92 13.74 0% 0 0% 0 0% 0 0% 0%
20221017 13.39 13.77 13.29 13.77 2.84% 1.18% 0% 8309 0.1131 59.83 13.61 0% 0 0% 0 0% 0 0% 0%
20220720 17.59 17.92 17.28 17.32 -1.42% -0.8% 0% 17750 0.3099 66.55 17.46 0% 0 0% 0 0% 0 0% 0%
20220719 17.22 17.86 17.22 17.57 1.74% 0% 0% 28373 0.4985 110 17.57 0% 0 0% 0 0% 0 0% 0%
20220718 16.74 17.38 16.74 17.27 3.23% 0.41% 0% 24668 0.4244 94.47 17.2 0% 0 0% 0 0% 0 0% 0%
20220715 16.55 17.38 16.22 16.73 0.78% -0.77% 0% 30158 0.5085 113.76 16.86 0% 0 0% 0 0% 0 0% 0%
20220714 16.54 16.61 16.13 16.6 2.15% 0.91% 0% 16047 0.264 60.31 16.45 0% 0 0% 0 0% 0 0% 0%
20220713 15.91 16.37 15.85 16.25 1.82% 0.18% 0% 14223 0.2307 48.1 16.22 0% 0 0% 0 0% 0 0% 0%
20220712 16.75 16.77 15.96 15.96 -4.94% -1.78% 0% 23366 0.3797 66.54 16.25 0% 0 0% 0 0% 0 0% 0%
20220711 16.91 16.98 16.53 16.79 -0.65% 0.42% 0% 12109 0.2025 30.6 16.72 0% 0 0% 0 0% 0 0% 0%
20220708 17.08 17.3 16.82 16.9 -1.34% -1% 0% 19885 0.3394 40.65 17.07 0% 0 0% 0 0% 0 0% 0%
20220707 17.02 17.25 16.78 17.13 0.59% 0.23% 0% 20188 0.3451 30.65 17.09 0% 0 0% 0 0% 0 0% 0%
20220706 16.97 17.19 16.76 17.03 0.41% 0.18% 0% 17650 0.3 23.27 17 0% 0 0% 0 0% 0 0% 0%
20220705 17.57 17.65 16.68 16.96 -3.09% -0.82% 0% 26614 0.4552 35.18 17.1 0% 0 0% 0 0% 0 0% 0%
20220704 17.64 17.78 17.06 17.5 -0.46% 0.81% 0% 21676 0.3763 28.78 17.36 0% 0 0% 0 0% 0 0% 0%
20220701 17.79 17.98 17.51 17.58 -1.18% -0.62% 0% 26971 0.4771 35.08 17.69 0% 0 0% 0 0% 0 0% 0%
20220630 17.94 18.15 17.58 17.79 -0.89% -0.28% 0% 37310 0.6656 49.25 17.84 0% 0 0% 0 0% 0 0% 0%
20220629 19.2 19.29 17.88 17.95 -6.85% -2.76% 0% 57765 1.0664 82.22 18.46 0% 0 0% 0 0% 0 0% 0%
20220628 19.73 19.94 19.27 19.27 -4.27% -1.28% 0% 65570 1.2801 107.3 19.52 0% 0 0% 0 0% 0 0% 0%
20220627 19.44 20.43 18.75 20.13 2.18% 3.66% 0% 98427 1.9119 177.34 19.42 0% 0 0% 0 0% 0 0% 0%
20220624 20.95 22.11 19.7 19.7 -1.99% -4.69% 0% 152864 3.16 354 20.67 0% 0 0% 0 0% 0 0% 0%
20220623 16.76 20.1 16.76 20.1 20% 2.24% 0% 98215 1.9308 335.26 19.66 0% 0 0% 0 0% 0 0% 0%
20220622 17.26 17.3 16.7 16.75 -2.84% -0.95% 0% 19236 0.3253 82.86 16.91 0% 0 0% 0 0% 0 0% 0%
20220621 17.66 17.85 16.97 17.24 -3.9% -0.86% 0% 31160 0.542 147.74 17.39 0% 0 0% 0 0% 0 0% 0%
20220620 17.14 18.16 16.56 17.94 4.67% 3.58% 0% 43673 0.7564 240.43 17.32 0% 0 0% 0 0% 0 0% 0%
20220617 16.47 17.78 16.02 17.14 3.94% 1.78% 0% 24324 0.4096 170.56 16.84 0% 0 0% 0 0% 0 0% 0%
20220616 16.29 16.49 15.91 16.49 2.87% 1.23% 0% 9663 0.1574 72.3 16.29 0% 0 0% 0 0% 0 0% 0%
20220615 16.16 16.51 16.03 16.03 -0.19% -1.41% 0% 8568 0.1393 63.52 16.26 0% 0 0% 0 0% 0 0% 0%
20220614 16.02 16.15 15.54 16.06 -1.17% 1.32% 0% 9745 0.1545 71.82 15.85 0% 0 0% 0 0% 0 0% 0%
20220613 15.91 16.49 15.7 16.25 3.24% 1.12% 0% 10672 0.1715 80.47 16.07 0% 0 0% 0 0% 0 0% 0%
20220610 15.37 15.85 15.35 15.74 2.14% 0.32% 0% 7818 0.1227 59.35 15.69 0% 0 0% 0 0% 0 0% 0%
20220609 16.31 16.31 15.35 15.41 -4.4% -1.41% 0% 8313 0.1299 61.5 15.63 0% 0 0% 0 0% 0 0% 0%
20220608 16.31 16.49 15.72 16.12 -0.56% 0.19% 0% 6810 0.1096 52.72 16.09 0% 0 0% 0 0% 0 0% 0%
20220607 16.77 16.77 16.13 16.21 -2.41% -0.61% 0% 7701 0.1256 57.63 16.31 0% 0 0% 0 0% 0 0% 0%
20220606 16.5 16.88 16.4 16.61 0.73% -0.12% 0% 11124 0.185 81.67 16.63 0% 0 0% 0 0% 0 0% 0%
20220602 15.6 16.5 15.51 16.49 3.26% 1.79% 0% 10026 0.1624 74.78 16.2 0% 0 0% 0 0% 0 0% 0%
20220601 15.43 16.2 15.4 15.97 2.5% 0.13% 0% 8510 0.1357 64.97 15.95 0% 0 0% 0 0% 0 0% 0%
20220531 15.69 15.69 15.15 15.58 0.45% 1.04% 0% 6989 0.1078 53.69 15.42 0% 0 0% 0 0% 0 0% 0%
20220530 15.36 15.66 15.17 15.51 2.24% 0.06% 0% 11636 0.1803 87.95 15.5 0% 0 0% 0 0% 0 0% 0%
20220527 15.52 15.77 15.01 15.17 -1.88% -0.72% 0% 8841 0.1351 65.82 15.28 0% 0 0% 0 0% 0 0% 0%
20220526 16.07 16.07 15.31 15.46 -2.4% -0.51% 0% 8458 0.1314 64.52 15.54 0% 0 0% 0 0% 0 0% 0%
20220525 15.28 15.97 15.22 15.84 3.39% 1.8% 0% 7608 0.1184 59.44 15.56 0% 0 0% 0 0% 0 0% 0%
20220524 16.47 16.77 15.3 15.32 -6.01% -3.83% 0% 11825 0.1884 89.03 15.93 0% 0 0% 0 0% 0 0% 0%
20220523 15.99 16.32 15.55 16.3 3.36% 1.12% 0% 12106 0.1952 88.28 16.12 0% 0 0% 0 0% 0 0% 0%
20220520 16.06 16.13 15.6 15.77 -0.76% -0.19% 0% 7622 0.1204 56.9 15.8 0% 0 0% 0 0% 0 0% 0%
20220519 15.71 16.2 15.41 15.89 -0.06% 0.32% 0% 8386 0.1328 60.37 15.84 0% 0 0% 0 0% 0 0% 0%
20220518 16 16.28 15.44 15.9 -0.62% -0.81% 0% 10066 0.1614 69.15 16.03 0% 0 0% 0 0% 0 0% 0%
20220517 16 16.27 15.68 16 -0.25% 0.44% 0% 9338 0.1488 59.48 15.93 0% 0 0% 0 0% 0 0% 0%
20220516 15.86 16.47 15.86 16.04 1.52% -0.5% 0% 9533 0.1537 59.82 16.12 0% 0 0% 0 0% 0 0% 0%
20220513 15.65 15.92 15.5 15.8 0.96% 0.13% 0% 6877 0.1085 42.01 15.78 0% 0 0% 0 0% 0 0% 0%
20220512 15.81 16.17 15.3 15.65 -1.01% -0.25% 0% 7532 0.1182 43.45 15.69 0% 0 0% 0 0% 0 0% 0%
20220511 15.4 16.25 15.38 15.81 2% -0.32% 0% 13325 0.2113 75.52 15.86 0% 0 0% 0 0% 0 0% 0%
20220510 14.54 15.76 14.49 15.5 5.01% 0.78% 0% 17918 0.2755 103.26 15.38 0% 0 0% 0 0% 0 0% 0%
20220509 14.61 14.94 14.4 14.76 1.79% 0.2% 0% 8135 0.1198 47.27 14.73 0% 0 0% 0 0% 0 0% 0%
20220506 13.8 14.84 13.51 14.5 2.18% 0.76% 0% 13110 0.1886 70.61 14.39 0% 0 0% 0 0% 0 0% 0%
20220505 14 14.55 13.8 14.19 1.65% 0.14% 0% 11400 0.1615 59.42 14.17 0% 0 0% 0 0% 0 0% 0%
20220429 13 14.15 13 13.96 8.89% 1.75% 0% 15545 0.2133 80.83 13.72 0% 0 0% 0 0% 0 0% 0%
20220428 13.48 13.67 12.8 12.82 -5.11% -2.06% 0% 10045 0.1315 53.78 13.09 0% 0 0% 0 0% 0 0% 0%
20220427 13 13.57 12.6 13.51 2.97% 3.45% 0% 11677 0.1525 64.45 13.06 0% 0 0% 0 0% 0 0% 0%
20220426 13.74 13.99 13.04 13.12 -3.6% -3.74% 0% 11981 0.1633 70.11 13.63 0% 0 0% 0 0% 0 0% 0%
20220425 15.13 15.21 13.61 13.61 -10.52% -4.76% 0% 13034 0.1862 82.28 14.29 0% 0 0% 0 0% 0 0% 0%
20220422 15.17 15.48 15.08 15.21 -0.65% -0.2% 0% 7323 0.1116 49.82 15.24 0% 0 0% 0 0% 0 0% 0%
20220421 15.66 16.24 15.2 15.31 -5.2% -2.55% 0% 8837 0.1388 58.41 15.71 0% 0 0% 0 0% 0 0% 0%
20220420 16.2 16.59 16 16.15 -0.74% -0.74% 0% 12829 0.2087 82.87 16.27 0% 0 0% 0 0% 0 0% 0%
20220419 15.98 16.69 15.8 16.27 1.81% 0% 0% 14624 0.238 96.02 16.27 0% 0 0% 0 0% 0 0% 0%
20220418 15.6 16.02 15.1 15.98 2.9% 1.98% 0% 8847 0.1386 57.08 15.67 0% 0 0% 0 0% 0 0% 0%
20220415 16 16 15.36 15.53 -2.08% -0.13% 0% 7203 0.112 45.49 15.55 0% 0 0% 0 0% 0 0% 0%
20220414 15.83 16.22 15.64 15.86 1.54% -0.63% 0% 6922 0.1105 44.65 15.96 0% 0 0% 0 0% 0 0% 0%
20220413 15.8 15.87 15.36 15.62 -1.76% -0.13% 0% 6650 0.104 41.7 15.64 0% 0 0% 0 0% 0 0% 0%
20220412 15.53 15.9 15.17 15.9 2.78% 2.38% 0% 9040 0.1404 55.38 15.53 0% 0 0% 0 0% 0 0% 0%
20220411 16.15 16.2 15.36 15.47 -3.91% -1.53% 0% 8124 0.1276 48.68 15.71 0% 0 0% 0 0% 0 0% 0%
20220408 16.66 16.68 16 16.1 -3.42% -0.92% 0% 9995 0.1624 61.19 16.25 0% 0 0% 0 0% 0 0% 0%
20220407 17.16 17.17 16.64 16.67 -2.69% -0.71% 0% 9359 0.1571 62.14 16.79 0% 0 0% 0 0% 0 0% 0%
20220401 17.57 17.57 16.83 16.87 -3.6% -0.88% 0% 12001 0.2043 85.97 17.02 0% 0 0% 0 0% 0 0% 0%
20220331 17.2 17.78 17.02 17.5 0.92% -0.23% 0% 8927 0.1566 67.46 17.54 0% 0 0% 0 0% 0 0% 0%
20220330 17.27 17.51 17 17.34 1.34% 0.35% 0% 11080 0.1915 81.1 17.28 0% 0 0% 0 0% 0 0% 0%
20220329 17.61 17.87 17 17.11 -2.84% -0.98% 0% 7988 0.138 57.45 17.28 0% 0 0% 0 0% 0 0% 0%
20220328 17.87 18.05 17.34 17.61 -1.45% -0.23% 0% 7760 0.137 53.97 17.65 0% 0 0% 0 0% 0 0% 0%
20220325 17.68 18.26 17.63 17.87 1.02% -0.45% 0% 9749 0.175 66.31 17.95 0% 0 0% 0 0% 0 0% 0%
20220324 17.87 17.88 17.48 17.69 -1.78% 0.28% 0% 13180 0.2325 84.04 17.64 0% 0 0% 0 0% 0 0% 0%
20220323 18.08 18.46 17.85 18.01 -0.06% -0.44% 0% 8827 0.1597 56.57 18.09 0% 0 0% 0 0% 0 0% 0%
20220322 18.15 18.15 17.81 18.02 -1.15% 0.33% 0% 7083 0.1272 44.06 17.96 0% 0 0% 0 0% 0 0% 0%
20220321 17.93 18.45 17.9 18.23 1.67% 0.66% 0% 9074 0.1643 52.73 18.11 0% 0 0% 0 0% 0 0% 0%
20220318 17.48 17.95 17.48 17.93 1.64% 0.67% 0% 7076 0.126 38.66 17.81 0% 0 0% 0 0% 0 0% 0%
20220317 17.43 17.99 17.43 17.64 1.73% -0.4% 0% 9724 0.1722 52.35 17.71 0% 0 0% 0 0% 0 0% 0%
20220316 17.14 17.49 16.51 17.34 2.6% 1.52% 0% 12117 0.207 63.45 17.08 0% 0 0% 0 0% 0 0% 0%
20220315 17.9 18.04 16.9 16.9 -6.16% -3.59% 0% 11762 0.2062 64.4 17.53 0% 0 0% 0 0% 0 0% 0%
20220311 17.9 18.37 17.59 18.37 0.77% 2.34% 0% 12534 0.225 69.18 17.95 0% 0 0% 0 0% 0 0% 0%
20220310 18.47 18.91 18.16 18.23 0.72% -1.67% 0% 12906 0.2393 74.96 18.54 0% 0 0% 0 0% 0 0% 0%
20220309 18.81 18.89 17.45 18.1 -3.88% -0.71% 0% 14528 0.2648 79.6 18.23 0% 0 0% 0 0% 0 0% 0%
20220308 19.76 19.8 18.68 18.83 -3.29% -1.26% 0% 10819 0.2063 61.88 19.07 0% 0 0% 0 0% 0 0% 0%
20220307 20.2 20.24 19.34 19.47 -4.32% -0.92% 0% 16598 0.3262 92.19 19.65 0% 0 0% 0 0% 0 0% 0%
20220304 20.93 20.93 20.08 20.35 -2.77% -0.44% 0% 13795 0.282 69.68 20.44 0% 0 0% 0 0% 0 0% 0%
20220303 21.25 21.42 20.8 20.93 -1.27% -0.48% 0% 8047 0.1692 38.13 21.03 0% 0 0% 0 0% 0 0% 0%
20220302 21.3 21.42 20.95 21.2 0.52% 0.19% 0% 8067 0.1707 36.65 21.16 0% 0 0% 0 0% 0 0% 0%
20220301 20.99 21.34 20.87 21.09 0.72% -0.09% 0% 7721 0.163 35.2 21.11 0% 0 0% 0 0% 0 0% 0%
20220228 21.5 21.5 20.62 20.94 -2.65% 0.29% 0% 16138 0.337 73.09 20.88 0% 0 0% 0 0% 0 0% 0%
20220225 21.8 22.15 21.41 21.51 0.23% -1.01% 0% 9808 0.2131 47.01 21.73 0% 0 0% 0 0% 0 0% 0%
20220224 21.91 22.37 21.24 21.46 -2.1% -1.96% 0% 19221 0.4207 91.83 21.89 0% 0 0% 0 0% 0 0% 0%
20220223 21.5 22.07 21.34 21.92 1.43% 0.64% 0% 15268 0.3326 76.22 21.78 0% 0 0% 0 0% 0 0% 0%
20220222 22 22.22 21.4 21.61 -3.22% -0.96% 0% 21227 0.4631 109.53 21.82 0% 0 0% 0 0% 0 0% 0%
20220221 23 23.04 22 22.33 1.96% -0.84% 0% 36622 0.8247 198.85 22.52 0% 0 0% 0 0% 0 0% 0%
20220218 20.7 22.21 20.64 21.9 5.04% 1.72% 0% 29783 0.6413 170.06 21.53 0% 0 0% 0 0% 0 0% 0%
20220217 20.57 21.41 20.37 20.85 1.36% -1% 0% 17983 0.3788 107.33 21.06 0% 0 0% 0 0% 0 0% 0%
20220216 20.29 20.89 20.29 20.57 1.43% -0.19% 0% 8181 0.1686 45 20.61 0% 0 0% 0 0% 0 0% 0%
20220215 20.42 20.63 20.11 20.28 -1.07% -0.25% 0% 7131 0.145 33.23 20.33 0% 0 0% 0 0% 0 0% 0%
20220214 20.79 20.96 20.3 20.5 -0.05% -0.63% 0% 8685 0.1792 34.55 20.63 0% 0 0% 0 0% 0 0% 0%
20220211 21.29 21.29 20.51 20.51 -3.57% -1.2% 0% 8144 0.1691 25.9 20.76 0% 0 0% 0 0% 0 0% 0%
20220210 21.4 21.48 20.94 21.27 -0.61% 0.52% 0% 8616 0.1823 24.85 21.16 0% 0 0% 0 0% 0 0% 0%
20220209 21.35 21.56 21.02 21.4 0.23% 0.09% 0% 7915 0.1692 20.52 21.38 0% 0 0% 0 0% 0 0% 0%
20211203 28.9 29.22 28.01 28.74 -1% 0.31% 0% 11340 0.3249 38.18 28.65 0% 0 0% 0 0% 0 0% 0%
20211202 30.25 30.5 28.76 29.03 -3.87% -1.56% 0% 15199 0.4482 52.26 29.49 0% 0 0% 0 0% 0 0% 0%
20211201 30.41 30.86 29.97 30.2 -1.27% -0.43% 0% 14781 0.4483 52.96 30.33 0% 0 0% 0 0% 0 0% 0%
20211130 31.4 32.25 30.3 30.59 -4.23% -1.96% 0% 19167 0.598 71.43 31.2 0% 0 0% 0 0% 0 0% 0%
20211129 30.47 32.3 30.2 31.94 1.82% 1.4% 0% 21831 0.6876 83.7 31.5 0% 0 0% 0 0% 0 0% 0%
20211126 32 32.72 31.33 31.37 -4.74% -1.32% 0% 26053 0.8283 103.17 31.79 0% 0 0% 0 0% 0 0% 0%
20211125 31.01 33.88 30.19 32.93 4.54% 2.75% 0% 45007 1.4425 190.43 32.05 0% 0 0% 0 0% 0 0% 0%
20211124 29.89 31.5 29.6 31.5 4.97% 2.74% 0% 34319 1.0521 163.09 30.66 0% 0 0% 0 0% 0 0% 0%
20211123 29.63 32.7 29.32 30.01 3.23% -2.63% 0% 36936 1.1385 195.58 30.82 0% 0 0% 0 0% 0 0% 0%
20211122 29.04 29.5 28.42 29.07 0.48% 0.14% 0% 13989 0.4061 78.57 29.03 0% 0 0% 0 0% 0 0% 0%
20211119 27.7 29.16 27.61 28.93 4.14% 0.91% 0% 15028 0.4308 77.56 28.67 0% 0 0% 0 0% 0 0% 0%
20211118 29.06 29.33 27.7 27.78 -5.32% -1.63% 0% 12133 0.3426 59.53 28.24 0% 0 0% 0 0% 0 0% 0%
20211117 28.12 29.44 28.12 29.34 2.88% 1.38% 0% 12151 0.3516 58.32 28.94 0% 0 0% 0 0% 0 0% 0%
20211116 29.86 30 28.26 28.52 -4.3% -1.21% 0% 14511 0.4189 63.25 28.87 0% 0 0% 0 0% 0 0% 0%
20211115 29 30.36 28.68 29.8 2.76% 0.71% 0% 20965 0.6204 88.32 29.59 0% 0 0% 0 0% 0 0% 0%
20211112 27.92 29 27.46 29 3.87% 2.11% 0% 18621 0.5289 80.32 28.4 0% 0 0% 0 0% 0 0% 0%
20211111 28.2 29.13 27.86 27.92 -2.58% -1.55% 0% 14526 0.4119 67.4 28.36 0% 0 0% 0 0% 0 0% 0%
20211110 28.07 29 27 28.66 1.49% 1.13% 0% 15937 0.4517 78.47 28.34 0% 0 0% 0 0% 0 0% 0%
20211109 29.04 29.39 27.64 28.24 -0.53% -0.04% 0% 17394 0.4913 88.21 28.25 0% 0 0% 0 0% 0 0% 0%
20211108 27.34 30.65 26.88 28.39 3.2% -0.94% 0% 29556 0.847 164.91 28.66 0% 0 0% 0 0% 0 0% 0%
20211105 27.23 28.51 26.6 27.51 1.1% 0.55% 0% 23684 0.648 149.05 27.36 0% 0 0% 0 0% 0 0% 0%
20211104 27.5 27.93 26.8 27.21 0.41% -0.22% 0% 22037 0.6009 160.4 27.27 0% 0 0% 0 0% 0 0% 0%
20211103 27.94 27.99 26.5 27.1 -4.98% -0.15% 0% 35567 0.9653 304.29 27.14 0% 0 0% 0 0% 0 0% 0%
20211102 23.51 28.52 23.51 28.52 19.98% 2.33% 0% 31482 0.8773 385.38 27.87 0% 0 0% 0 0% 0 0% 0%
20211101 22.6 24.19 22.51 23.77 5.18% 1.41% 0% 5968 0.1399 95.95 23.44 0% 0 0% 0 0% 0 0% 0%
20211029 22.42 22.73 22.21 22.6 0.8% 0.18% 0% 2806 0.0633 47.4 22.56 0% 0 0% 0 0% 0 0% 0%
20211028 22.62 22.85 22.11 22.42 -2.18% 0% 0% 4625 0.1037 75.07 22.42 0% 0 0% 0 0% 0 0% 0%
20211027 24.4 24.4 22.5 22.92 -8.17% -0.99% 0% 8871 0.2054 140.78 23.15 0% 0 0% 0 0% 0 0% 0%
20211026 24.86 25.19 24.83 24.96 0.48% 0% 0% 2436 0.0608 46.11 24.96 0% 0 0% 0 0% 0 0% 0%
20211025 25.55 25.55 24.7 24.84 -0.08% -0.08% 0% 2285 0.0568 43.3 24.86 0% 0 0% 0 0% 0 0% 0%
20211022 25.12 25.83 24.86 24.86 -1.04% -0.92% 0% 2228 0.0559 42.68 25.09 0% 0 0% 0 0% 0 0% 0%
20211021 25.59 25.66 24.83 25.12 -2.07% -0.2% 0% 3401 0.0856 64.41 25.17 0% 0 0% 0 0% 0 0% 0%
20211020 25.61 25.98 25.44 25.65 -0.5% 0.27% 0% 2400 0.0614 45.57 25.58 0% 0 0% 0 0% 0 0% 0%
20211019 26.25 26.25 25.7 25.78 -1.75% -0.39% 0% 2801 0.0725 50.32 25.88 0% 0 0% 0 0% 0 0% 0%
20211018 26.17 26.55 26.16 26.24 -1.17% -0.19% 0% 2054 0.054 37.47 26.29 0% 0 0% 0 0% 0 0% 0%
20211015 26.94 27.21 26.39 26.55 -1.63% -0.86% 0% 4093 0.1096 71.14 26.78 0% 0 0% 0 0% 0 0% 0%
20211014 25.74 27.14 25.72 26.99 4.09% 1.01% 0% 5772 0.1542 91.21 26.72 0% 0 0% 0 0% 0 0% 0%
20211013 25.66 26.47 25.52 25.93 0.78% -0.15% 0% 2430 0.0631 37.28 25.97 0% 0 0% 0 0% 0 0% 0%
20211012 26.29 26.3 25.28 25.73 -1.72% 0.08% 0% 2155 0.0554 32.6 25.71 0% 0 0% 0 0% 0 0% 0%
20211011 26.2 26.48 25.82 26.18 0.08% 0.65% 0% 2149 0.0559 30.93 26.01 0% 0 0% 0 0% 0 0% 0%
20211008 25.38 26.35 25.37 26.16 3.56% 0.85% 0% 2807 0.0728 37.24 25.94 0% 0 0% 0 0% 0 0% 0%
20210930 24.7 25.29 24.7 25.26 2.27% 0.48% 0% 4018 0.101 48.54 25.14 0% 0 0% 0 0% 0 0% 0%
20210929 26.03 26.29 24.7 24.7 -6.05% -2.33% 0% 6378 0.1613 65.92 25.29 0% 0 0% 0 0% 0 0% 0%
20210928 26.35 26.84 26.25 26.29 -0.3% -0.27% 0% 2580 0.068 24.86 26.36 0% 0 0% 0 0% 0 0% 0%
20210927 26.51 27.05 26.3 26.37 -1.75% -1.27% 0% 4351 0.1162 41.49 26.71 0% 0 0% 0 0% 0 0% 0%
20210924 27.63 27.89 26.64 26.84 -2.75% -0.63% 0% 6891 0.1861 65.81 27.01 0% 0 0% 0 0% 0 0% 0%
20210923 27.23 28.15 27.23 27.6 1.4% -0.07% 0% 6478 0.1789 63.55 27.62 0% 0 0% 0 0% 0 0% 0%
20210922 27.5 27.55 27.11 27.22 -1.23% -0.22% 0% 3438 0.0938 33.48 27.28 0% 0 0% 0 0% 0 0% 0%
20210917 27.08 27.6 26.86 27.56 1.77% 0.92% 0% 4464 0.1219 41.65 27.31 0% 0 0% 0 0% 0 0% 0%
20210916 27.68 27.92 27.05 27.08 -2.17% -1.1% 0% 6322 0.1731 57.89 27.38 0% 0 0% 0 0% 0 0% 0%
20210915 27.96 28.4 27.4 27.68 -0.97% -0.61% 0% 6229 0.1735 56.06 27.85 0% 0 0% 0 0% 0 0% 0%
20210914 28.36 29.2 27.66 27.95 -3.29% -1.1% 0% 13278 0.3752 120.72 28.26 0% 0 0% 0 0% 0 0% 0%
20210913 27.33 29.2 27.1 28.9 6.29% 2.48% 0% 14618 0.4122 140.16 28.2 0% 0 0% 0 0% 0 0% 0%
20210910 27.12 27.49 27.03 27.19 -0.11% -0.18% 0% 4472 0.1218 40.44 27.24 0% 0 0% 0 0% 0 0% 0%
20210909 27.7 27.83 27.2 27.22 -2.19% -0.48% 0% 5046 0.138 43.62 27.35 0% 0 0% 0 0% 0 0% 0%
20210908 27.34 27.83 27.03 27.83 1.79% 1.9% 0% 7725 0.211 65.59 27.31 0% 0 0% 0 0% 0 0% 0%
20210907 27 27.75 27 27.34 0.29% -0.4% 0% 5807 0.1594 49.95 27.45 0% 0 0% 0 0% 0 0% 0%
20210906 27.4 27.54 26.8 27.26 1.08% 0.07% 0% 7655 0.2085 64.16 27.24 0% 0 0% 0 0% 0 0% 0%
20210729 30.7 31.3 30.51 30.69 0.82% -0.36% 0% 5851 0.1802 53.27 30.8 0% 0 0% 0 0% 0 0% 0%
20210728 31.42 31.85 25.66 30.44 -4.88% -0.07% 0% 9227 0.2811 81.85 30.46 0% 0 0% 0 0% 0 0% 0%
20210727 33.03 33.27 32 32 -3.06% -1.54% 0% 5930 0.1927 56.33 32.5 0% 0 0% 0 0% 0 0% 0%
20210726 32.9 33.22 31.78 33.01 0.64% 1.35% 0% 7003 0.2281 62.81 32.57 0% 0 0% 0 0% 0 0% 0%
20210723 34.74 34.89 32.8 32.8 -5.58% -2.67% 0% 11244 0.3789 101.97 33.7 0% 0 0% 0 0% 0 0% 0%
20210722 35 35.14 34.16 34.74 0.23% 0.7% 0% 7629 0.2632 70.55 34.5 0% 0 0% 0 0% 0 0% 0%
20210721 35.19 35.25 34.51 34.66 -0.74% -0.66% 0% 6345 0.2214 58.92 34.89 0% 0 0% 0 0% 0 0% 0%
20210720 34.5 35.4 34.34 34.92 -0.11% -0.03% 0% 5474 0.1912 49.47 34.93 0% 0 0% 0 0% 0 0% 0%
20210719 34.78 35.06 34 34.96 0.34% 1.33% 0% 5983 0.2064 49.4 34.5 0% 0 0% 0 0% 0 0% 0%
20210716 35.29 35.47 34.62 34.84 0.11% -0.51% 0% 8554 0.2996 69.44 35.02 0% 0 0% 0 0% 0 0% 0%
20210715 34.38 34.9 33.86 34.8 0.9% 1.31% 0% 7398 0.2541 58 34.35 0% 0 0% 0 0% 0 0% 0%
20210714 35.49 35.49 34.48 34.49 -2.76% -1.2% 0% 6909 0.2412 44.07 34.91 0% 0 0% 0 0% 0 0% 0%
20210713 34.68 35.53 34.25 35.47 2.04% 1.87% 0% 10331 0.3597 57.81 34.82 0% 0 0% 0 0% 0 0% 0%
20210712 34.14 34.83 33.68 34.76 1.79% 1.08% 0% 9941 0.3419 52.86 34.39 0% 0 0% 0 0% 0 0% 0%
20210709 35.22 35.78 34.15 34.15 -3.72% -1.61% 0% 13353 0.4635 69.86 34.71 0% 0 0% 0 0% 0 0% 0%
20210708 35.5 35.98 35.25 35.47 -0.2% -0.31% 0% 6888 0.2451 36.81 35.58 0% 0 0% 0 0% 0 0% 0%
20210707 34.9 35.86 34.5 35.54 0.79% 0.25% 0% 8508 0.3016 43.84 35.45 0% 0 0% 0 0% 0 0% 0%
20210706 35.83 36.18 34.7 35.26 -1.67% -0.11% 0% 11963 0.4223 58.69 35.3 0% 0 0% 0 0% 0 0% 0%
20210705 35.7 36.28 35.36 35.86 0.08% -0.06% 0% 9726 0.349 48.49 35.88 0% 0 0% 0 0% 0 0% 0%
20210702 36.35 36.37 35.72 35.83 -0.69% -0.53% 0% 11138 0.4012 50.85 36.02 0% 0 0% 0 0% 0 0% 0%
20210701 38 39 36.06 36.08 -7.89% -3.22% 0% 31153 1.1614 143.41 37.28 0% 0 0% 0 0% 0 0% 0%
20210630 40.02 40.89 38.83 39.17 -0.33% -1.71% 0% 23757 0.9467 127.07 39.85 0% 0 0% 0 0% 0 0% 0%
20210629 38.68 39.77 38.14 39.3 0.61% 1.08% 0% 15486 0.6021 82.71 38.88 0% 0 0% 0 0% 0 0% 0%
20210628 39.53 40.35 38.32 39.06 -1.21% 0.15% 0% 13560 0.5289 73.51 39 0% 0 0% 0 0% 0 0% 0%
20210625 39.38 40.62 39.03 39.54 0.23% -0.63% 0% 13120 0.522 70.85 39.79 0% 0 0% 0 0% 0 0% 0%
20210624 40.5 40.88 39.32 39.45 -1.15% -1.42% 0% 11930 0.4774 61.68 40.02 0% 0 0% 0 0% 0 0% 0%
20210623 39.86 41.49 39.67 39.91 0.35% -1.43% 0% 16205 0.6562 76.2 40.49 0% 0 0% 0 0% 0 0% 0%
20210622 40.7 41.15 39.56 39.77 -2.21% -0.9% 0% 12542 0.5033 58.95 40.13 0% 0 0% 0 0% 0 0% 0%
20210621 38.09 41.41 37.6 40.67 6.75% 1.9% 0% 25535 1.0192 114.06 39.91 0% 0 0% 0 0% 0 0% 0%
20210618 38.75 39 38 38.1 -2.86% -0.94% 0% 15695 0.6036 71.2 38.46 0% 0 0% 0 0% 0 0% 0%
20210617 38.43 39.38 36.92 39.22 3.92% 3.16% 0% 17240 0.6554 78.38 38.02 0% 0 0% 0 0% 0 0% 0%
20210616 39.17 39.3 37.45 37.74 -4.29% -1% 0% 21354 0.8141 95.42 38.12 0% 0 0% 0 0% 0 0% 0%
20210615 39.99 40.28 38.66 39.43 -0.18% -0.18% 0% 14397 0.5687 66.18 39.5 0% 0 0% 0 0% 0 0% 0%
20210611 40.2 40.62 39.5 39.5 -1.42% -1.27% 0% 17740 0.7098 78.4 40.01 0% 0 0% 0 0% 0 0% 0%
20210610 39.77 40.46 39.5 40.07 -0.1% 0.17% 0% 22557 0.9023 96.24 40 0% 0 0% 0 0% 0 0% 0%
20210609 37.57 40.7 37.27 40.11 5.36% 1.6% 0% 35566 1.404 139.02 39.48 0% 0 0% 0 0% 0 0% 0%
20210608 38.84 39.14 37.76 38.07 -2.76% -0.55% 0% 14923 0.5712 58.82 38.28 0% 0 0% 0 0% 0 0% 0%
20210607 38.88 39.77 37.8 39.15 3.6% 0.38% 0% 23949 0.9339 95.47 39 0% 0 0% 0 0% 0 0% 0%
20210604 37.23 38.15 36.91 37.97 1.58% 1.04% 0% 15240 0.5727 61.91 37.58 0% 0 0% 0 0% 0 0% 0%
20210603 38.4 38.55 37.3 37.38 -2.04% -1.08% 0% 12526 0.4733 51.36 37.79 0% 0 0% 0 0% 0 0% 0%
20210602 38.19 38.9 37.22 38.16 -1.27% 0.26% 0% 22829 0.8688 91.81 38.06 0% 0 0% 0 0% 0 0% 0%
20210601 38.43 39.45 37.84 38.65 -0.64% 0.29% 0% 23617 0.9101 92.59 38.54 0% 0 0% 0 0% 0 0% 0%
20210531 37.8 39.73 37.65 38.9 2.64% -0.18% 0% 26383 1.0282 106.25 38.97 0% 0 0% 0 0% 0 0% 0%
20210528 37.4 38.35 36.91 37.9 0.56% 0.66% 0% 27198 1.0241 112.22 37.65 0% 0 0% 0 0% 0 0% 0%
20210527 37.19 39.05 37.05 37.69 3.26% -1.44% 0% 42175 1.6127 182.35 38.24 0% 0 0% 0 0% 0 0% 0%
20210526 34.91 36.75 34.63 36.5 4.05% 1.39% 0% 27433 0.9876 129.59 36 0% 0 0% 0 0% 0 0% 0%
20210525 34.66 35.7 34.6 35.08 2.21% -0.37% 0% 17873 0.6293 88.58 35.21 0% 0 0% 0 0% 0 0% 0%
20210524 34.04 34.69 34.01 34.32 0.88% -0.32% 0% 11450 0.3942 57.5 34.43 0% 0 0% 0 0% 0 0% 0%
20210521 34.34 35.4 33.96 34.02 -2.24% -1.22% 0% 15863 0.5464 79.62 34.44 0% 0 0% 0 0% 0 0% 0%
20210520 34.81 35.76 34.43 34.8 -0.57% -0.29% 0% 20228 0.7059 103.92 34.9 0% 0 0% 0 0% 0 0% 0%
20210519 36.1 37.83 35 35 0.84% -3.58% 0% 33304 1.209 189.56 36.3 0% 0 0% 0 0% 0 0% 0%
20210518 33.55 34.72 33 34.71 3.46% 2.06% 0% 19718 0.6707 122.27 34.01 0% 0 0% 0 0% 0 0% 0%
20210517 33.59 34.07 33.22 33.55 -0.53% 0.03% 0% 12285 0.4121 78.87 33.54 0% 0 0% 0 0% 0 0% 0%
20210514 32.82 34.79 32.69 33.73 3.91% -0.71% 0% 21581 0.7331 142.05 33.97 0% 0 0% 0 0% 0 0% 0%
20210513 33.05 33.9 32.34 32.46 -2.64% -2.11% 0% 12738 0.4224 79.7 33.16 0% 0 0% 0 0% 0 0% 0%
20210512 32.61 33.79 32.2 33.34 2.08% 0.42% 0% 14239 0.4727 85.9 33.2 0% 0 0% 0 0% 0 0% 0%
20210511 31.9 33.1 31.69 32.66 1.74% 0.34% 0% 12823 0.4174 73.9 32.55 0% 0 0% 0 0% 0 0% 0%
20210510 32.42 32.99 31.82 32.1 -2.73% -0.16% 0% 12871 0.4138 70.8 32.15 0% 0 0% 0 0% 0 0% 0%
20210507 32.45 33.87 31.63 33 2.17% 1.04% 0% 15315 0.5002 83.39 32.66 0% 0 0% 0 0% 0 0% 0%
20210506 33.03 33.17 32.15 32.3 -2.21% -0.43% 0% 11359 0.3685 59.11 32.44 0% 0 0% 0 0% 0 0% 0%
20210430 32.95 33.87 32.88 33.03 0.58% -0.48% 0% 10744 0.3566 48.89 33.19 0% 0 0% 0 0% 0 0% 0%
20210429 33.68 33.84 32.65 32.84 -2.84% -1.02% 0% 15037 0.4989 65.74 33.18 0% 0 0% 0 0% 0 0% 0%
20210428 33.34 33.8 33.1 33.8 0.45% 1.02% 0% 11332 0.3792 48.49 33.46 0% 0 0% 0 0% 0 0% 0%
20210427 34.99 34.99 33.3 33.65 -6.53% -0.88% 0% 25500 0.8656 100.14 33.95 0% 0 0% 0 0% 0 0% 0%
20210426 35.47 36.3 34.57 36 2.48% 1.41% 0% 16946 0.6015 67.87 35.5 0% 0 0% 0 0% 0 0% 0%
20210423 35.48 36.09 34.87 35.13 -2.17% -0.71% 0% 17369 0.6146 64.26 35.38 0% 0 0% 0 0% 0 0% 0%
20210422 36.49 37.17 35.78 35.91 0.39% -1.16% 0% 15595 0.5665 54.81 36.33 0% 0 0% 0 0% 0 0% 0%
20210421 36 36.35 35.61 35.77 -1.78% -0.58% 0% 14034 0.505 47.79 35.98 0% 0 0% 0 0% 0 0% 0%
20210416 36.01 36.2 35 35.77 0.51% 0.11% 0% 20747 0.7413 68.64 35.73 0% 0 0% 0 0% 0 0% 0%
20210415 37.6 38.12 35 35.59 -8.01% -1.47% 0% 38705 1.398 129.13 36.12 0% 0 0% 0 0% 0 0% 0%
20210414 38.5 39.08 37.5 38.69 1.02% 0.21% 0% 15914 0.6144 58.84 38.61 0% 0 0% 0 0% 0 0% 0%
20210413 38.65 39.62 37.95 38.3 -1.52% -0.73% 0% 18915 0.7297 67.19 38.58 0% 0 0% 0 0% 0 0% 0%
20210412 41.6 41.9 38.74 38.89 -5.99% -2.92% 0% 29475 1.1809 101.86 40.06 0% 0 0% 0 0% 0 0% 0%
20210409 40.4 41.49 40.1 41.37 1.67% 0.98% 0% 25194 1.0321 75.56 40.97 0% 0 0% 0 0% 0 0% 0%
20210408 40.6 41.7 40.2 40.69 -0.63% -0.54% 0% 30332 1.2409 76.12 40.91 0% 0 0% 0 0% 0 0% 0%
20210407 39.31 41.27 39.14 40.95 4.17% 1.59% 0% 33397 1.3464 69.62 40.31 0% 0 0% 0 0% 0 0% 0%
20210406 39.14 39.82 39.02 39.31 0.56% -0.3% 0% 18409 0.7258 30.48 39.43 0% 0 0% 0 0% 0 0% 0%
20210402 38.91 39.39 38.41 39.09 0.46% 0.33% 0% 18933 0.7376 23.64 38.96 0% 0 0% 0 0% 0 0% 0%
20210401 38.51 39.26 38.25 38.91 0.52% 0.26% 0% 17056 0.662 17.03 38.81 0% 0 0% 0 0% 0 0% 0%
20210330 39.6 39.8 38.2 38.54 -3.43% -0.21% 0% 26160 1.0103 23.54 38.62 0% 0 0% 0 0% 0 0% 0%
20210329 39.5 40.28 39.1 39.91 1.32% 0.66% 0% 25904 1.027 21.41 39.65 0% 0 0% 0 0% 0 0% 0%
20210326 39.94 40.79 39.36 39.39 -1.25% -1.53% 0% 35788 1.4314 25.97 40 0% 0 0% 0 0% 0 0% 0%
20201215 47.63 48.15 45.56 45.84 -3.66% -1.21% 0% 67071 3.1122 49.36 46.4 0% 0 0% 0 0% 0 0% 0%
20201214 48.33 50.99 47.33 47.58 -4.48% -2.14% 0% 71470 3.4746 49.17 48.62 0% 0 0% 0 0% 0 0% 0%
20201211 49.97 52.43 48.02 49.81 -0.04% -0.68% 0% 81009 4.0626 49.84 50.15 0% 0 0% 0 0% 0 0% 0%
20201210 52 53.4 48.08 49.83 -8.57% -0.54% 0% 108487 5.4347 55.52 50.1 0% 0 0% 0 0% 0 0% 0%
20201209 55.21 59.77 53 54.5 -4.02% -3.13% 0% 134747 7.5808 61.04 56.26 0% 0 0% 0 0% 0 0% 0%
20201208 59 59.6 53.57 56.78 -9.92% -0.28% 0% 141437 8.0539 44.29 56.94 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