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. 300942
    4. 返回上一页 刷新
股票代码（例：sz300942）       483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 12.67 12.77 12.36 12.43 -1.35% -0.48% 0% 44494 0.5558 90 12.49 0% 0 0% 0 0% 0 0% 0%
20230927 12.46 12.77 12.46 12.6 0.4% -0.32% 0% 34431 0.4351 63.73 12.64 0% 0 0% 0 0% 0 0% 0%
20230926 12.79 12.81 12.51 12.55 -2.03% -0.4% 0% 24690 0.3112 40.11 12.6 0% 0 0% 0 0% 0 0% 0%
20230925 12.76 12.89 12.6 12.81 0.47% 0.47% 0% 30025 0.3829 44.74 12.75 0% 0 0% 0 0% 0 0% 0%
20230922 12.55 12.78 12.44 12.75 1.59% 1.03% 0% 33990 0.4289 47.66 12.62 0% 0 0% 0 0% 0 0% 0%
20230921 12.73 12.87 12.52 12.55 -2.11% -0.79% 0% 37191 0.4705 47.41 12.65 0% 0 0% 0 0% 0 0% 0%
20230920 12.9 13.1 12.76 12.82 -0.62% -0.93% 0% 28916 0.3741 34.69 12.94 0% 0 0% 0 0% 0 0% 0%
20230919 13.01 13.26 12.86 12.9 -0.92% -1.07% 0% 35178 0.4586 38.12 13.04 0% 0 0% 0 0% 0 0% 0%
20230918 13.16 13.18 12.97 13.02 -0.31% -0.38% 0% 27984 0.3657 27.08 13.07 0% 0 0% 0 0% 0 0% 0%
20230915 12.98 13.16 12.83 13.06 0.85% 0.23% 0% 41484 0.5407 36.61 13.03 0% 0 0% 0 0% 0 0% 0%
20230914 13.49 13.53 12.9 12.95 -4.15% -1.22% 0% 65175 0.8544 53.61 13.11 0% 0 0% 0 0% 0 0% 0%
20230913 13.58 13.64 13.22 13.51 -1.03% 0.9% 0% 51746 0.6931 39.02 13.39 0% 0 0% 0 0% 0 0% 0%
20230912 13.5 13.84 13.43 13.65 0.89% -0.22% 0% 55584 0.7603 37.5 13.68 0% 0 0% 0 0% 0 0% 0%
20230911 13.53 13.66 13 13.53 0% 0.74% 0% 57937 0.7782 32.03 13.43 0% 0 0% 0 0% 0 0% 0%
20230908 13.91 14.05 13.41 13.53 -4.58% -0.88% 0% 92002 1.2555 42.88 13.65 0% 0 0% 0 0% 0 0% 0%
20230907 14.08 14.56 13.89 14.18 0.28% -0.56% 0% 80217 1.1438 33.36 14.26 0% 0 0% 0 0% 0 0% 0%
20230906 14.23 14.76 13.95 14.14 -1.12% -1.81% 0% 100687 1.4497 39.53 14.4 0% 0 0% 0 0% 0 0% 0%
20230905 14.07 14.39 13.61 14.3 2.14% 1.92% 0% 120249 1.6869 43.9 14.03 0% 0 0% 0 0% 0 0% 0%
20230904 14.41 14.55 13.82 14 -2.78% -0.64% 0% 97033 1.3675 35.46 14.09 0% 0 0% 0 0% 0 0% 0%
20230901 14.6 14.99 14.34 14.4 -3.42% -1.1% 0% 91853 1.337 33.65 14.56 0% 0 0% 0 0% 0 0% 0%
20230831 14.51 15.35 14.11 14.91 0.4% 1.84% 0% 148991 2.1818 53.93 14.64 0% 0 0% 0 0% 0 0% 0%
20230830 15.82 16.12 14.64 14.85 -9.45% -3.45% 0% 207521 3.1913 76.17 15.38 0% 0 0% 0 0% 0 0% 0%
20230829 15.43 16.87 15.01 16.4 3.02% 3.4% 0% 266914 4.2326 116.77 15.86 0% 0 0% 0 0% 0 0% 0%
20230828 15.1 16.35 14.5 15.92 5.43% 2.45% 0% 274899 4.2714 131.72 15.54 0% 0 0% 0 0% 0 0% 0%
20230825 15.33 16.88 14.9 15.1 -1.31% -4.37% 0% 319467 5.0449 157.12 15.79 0% 0 0% 0 0% 0 0% 0%
20230824 14.24 15.55 13.92 15.3 4.22% 4.79% 0% 234689 3.4275 131.07 14.6 0% 0 0% 0 0% 0 0% 0%
20230823 13.74 15 13.36 14.68 6.84% 1.59% 0% 233440 3.3742 147.34 14.45 0% 0 0% 0 0% 0 0% 0%
20230822 14.18 14.28 13.33 13.74 -5.44% -0.43% 0% 151077 2.0852 103.39 13.8 0% 0 0% 0 0% 0 0% 0%
20230821 13.93 15.01 13.47 14.53 3.27% 1.89% 0% 201689 2.8758 158.09 14.26 0% 0 0% 0 0% 0 0% 0%
20230818 14.3 14.64 14.07 14.07 -6.7% -2.09% 0% 176086 2.5303 162.5 14.37 0% 0 0% 0 0% 0 0% 0%
20230817 14.87 15.57 14.32 15.08 -2.96% 2.59% 0% 300330 4.4147 335.31 14.7 0% 0 0% 0 0% 0 0% 0%
20230816 13.3 15.54 13.29 15.54 20% 2.85% 0% 228976 3.4595 395.15 15.11 0% 0 0% 0 0% 0 0% 0%
20230815 13.12 13.13 12.66 12.95 -1.07% 0.78% 0% 35857 0.4608 90.81 12.85 0% 0 0% 0 0% 0 0% 0%
20230814 12.99 13.24 12.93 13.09 0.23% 0% 0% 40728 0.5332 120.86 13.09 0% 0 0% 0 0% 0 0% 0%
20230811 13.1 13.23 12.96 13.06 0.46% -0.38% 0% 35817 0.4695 119.82 13.11 0% 0 0% 0 0% 0 0% 0%
20230810 13.1 13.28 12.89 13 -0.08% -0.08% 0% 33164 0.4316 146.58 13.01 0% 0 0% 0 0% 0 0% 0%
20230809 12.59 13.03 12.52 13.01 3.17% 0.7% 0% 48836 0.6308 231.66 12.92 0% 0 0% 0 0% 0 0% 0%
20230808 12.6 12.75 12.38 12.61 0.88% 0.56% 0% 15189 0.1905 68.28 12.54 0% 0 0% 0 0% 0 0% 0%
20230807 12.81 12.81 12.43 12.5 -2.57% -0.48% 0% 18034 0.2265 82.75 12.56 0% 0 0% 0 0% 0 0% 0%
20230804 12.91 13.03 12.8 12.83 -0.62% -0.39% 0% 12152 0.1565 59.68 12.88 0% 0 0% 0 0% 0 0% 0%
20230803 12.74 12.94 12.69 12.91 1.33% 0.39% 0% 15564 0.2002 77.97 12.86 0% 0 0% 0 0% 0 0% 0%
20230802 12.82 12.83 12.68 12.74 -0.55% 0% 0% 10472 0.1334 51.94 12.74 0% 0 0% 0 0% 0 0% 0%
20230801 12.98 13.01 12.79 12.81 -0.77% -0.54% 0% 13559 0.1746 67.6 12.88 0% 0 0% 0 0% 0 0% 0%
20230731 13.02 13.09 12.85 12.91 -0.39% -0.23% 0% 20597 0.2666 104.11 12.94 0% 0 0% 0 0% 0 0% 0%
20230728 12.78 12.96 12.68 12.96 1.41% 0.62% 0% 17405 0.2241 86.3 12.88 0% 0 0% 0 0% 0 0% 0%
20230727 12.93 12.98 12.74 12.78 -1.08% -0.39% 0% 15634 0.2006 71.85 12.83 0% 0 0% 0 0% 0 0% 0%
20230726 12.81 12.98 12.75 12.92 0.86% 0.08% 0% 22139 0.2858 101.68 12.91 0% 0 0% 0 0% 0 0% 0%
20230725 12.8 12.89 12.68 12.81 0.39% 0.31% 0% 15126 0.1931 72 12.77 0% 0 0% 0 0% 0 0% 0%
20230724 12.61 12.89 12.53 12.76 0.55% 0% 0% 18781 0.2397 91.19 12.76 0% 0 0% 0 0% 0 0% 0%
20230721 12.54 12.77 12.43 12.69 1.04% 0.16% 0% 17904 0.2268 87.01 12.67 0% 0 0% 0 0% 0 0% 0%
20230720 12.51 12.67 12.48 12.56 0.24% -0.32% 0% 13184 0.1661 65.93 12.6 0% 0 0% 0 0% 0 0% 0%
20230719 12.65 12.7 12.52 12.53 -0.48% -0.4% 0% 8990 0.1131 46.16 12.58 0% 0 0% 0 0% 0 0% 0%
20230718 12.77 12.77 12.56 12.59 -0.87% -0.16% 0% 7552 0.0952 37.92 12.61 0% 0 0% 0 0% 0 0% 0%
20230717 12.68 12.71 12.45 12.7 0.08% 0.79% 0% 11293 0.1423 56.21 12.6 0% 0 0% 0 0% 0 0% 0%
20230714 12.77 12.83 12.59 12.69 -0.24% 0% 0% 11068 0.1404 58.29 12.69 0% 0 0% 0 0% 0 0% 0%
20230713 12.64 12.87 12.63 12.72 0.63% -0.39% 0% 13000 0.166 73.09 12.77 0% 0 0% 0 0% 0 0% 0%
20230712 12.88 12.88 12.6 12.64 -1.33% -0.47% 0% 11530 0.1464 50.06 12.7 0% 0 0% 0 0% 0 0% 0%
20230711 12.79 12.9 12.67 12.81 0.79% 0.31% 0% 11662 0.1489 67.35 12.77 0% 0 0% 0 0% 0 0% 0%
20230710 12.57 12.84 12.56 12.71 0.87% -0.31% 0% 17620 0.2246 75.05 12.75 0% 0 0% 0 0% 0 0% 0%
20230707 12.6 12.75 12.45 12.6 0.24% 0% 0% 12650 0.1594 51.51 12.6 0% 0 0% 0 0% 0 0% 0%
20230706 12.58 12.61 12.47 12.57 0.16% 0.16% 0% 10295 0.1292 53.63 12.55 0% 0 0% 0 0% 0 0% 0%
20230705 12.5 12.63 12.49 12.55 0.16% -0.24% 0% 15253 0.1919 52.9 12.58 0% 0 0% 0 0% 0 0% 0%
20230704 12.53 12.64 12.42 12.53 -0.56% 0.32% 0% 13920 0.1739 66.05 12.49 0% 0 0% 0 0% 0 0% 0%
20230703 12.45 12.63 12.42 12.6 0.88% 0.48% 0% 14978 0.1878 67.19 12.54 0% 0 0% 0 0% 0 0% 0%
20230630 12.2 12.65 12.19 12.49 2.55% 0.16% 0% 24298 0.3031 107.8 12.47 0% 0 0% 0 0% 0 0% 0%
20230629 12.12 12.26 12.08 12.18 0.16% -0.16% 0% 13432 0.1639 60.72 12.2 0% 0 0% 0 0% 0 0% 0%
20230628 12.15 12.16 11.94 12.16 -0.08% 0.91% 0% 12993 0.1566 56.21 12.05 0% 0 0% 0 0% 0 0% 0%
20230627 12.1 12.27 12.03 12.17 0.58% 0.08% 0% 15230 0.1852 65.23 12.16 0% 0 0% 0 0% 0 0% 0%
20230626 12.12 12.25 11.96 12.1 -0.25% 0.17% 0% 19456 0.2351 80.13 12.08 0% 0 0% 0 0% 0 0% 0%
20230621 12.4 12.45 12.12 12.13 -1.86% -0.74% 0% 21809 0.2664 91.15 12.22 0% 0 0% 0 0% 0 0% 0%
20230620 12.55 12.63 12.35 12.36 -1.51% -0.72% 0% 18182 0.2263 79.48 12.45 0% 0 0% 0 0% 0 0% 0%
20230619 12.76 12.86 12.53 12.55 -2.11% -0.87% 0% 22489 0.2846 98.35 12.66 0% 0 0% 0 0% 0 0% 0%
20230616 12.89 12.93 12.76 12.82 -0.54% -0.16% 0% 24804 0.3186 113.44 12.84 0% 0 0% 0 0% 0 0% 0%
20230615 12.89 13.02 12.77 12.89 -0.46% 0.39% 0% 14834 0.1905 69.45 12.84 0% 0 0% 0 0% 0 0% 0%
20230614 13.09 13.1 12.95 12.95 -0.99% -0.38% 0% 13746 0.1787 63.38 13 0% 0 0% 0 0% 0 0% 0%
20230613 13.21 13.41 13.06 13.08 -1.06% -0.68% 0% 17136 0.2257 77.55 13.17 0% 0 0% 0 0% 0 0% 0%
20230612 13.08 13.28 12.88 13.22 1.3% 0.99% 0% 16766 0.2195 73.81 13.09 0% 0 0% 0 0% 0 0% 0%
20230609 12.97 13.15 12.92 13.05 0.31% 0.08% 0% 20543 0.2678 89.56 13.04 0% 0 0% 0 0% 0 0% 0%
20230608 13.01 13.21 12.93 13.01 -0.99% -0.46% 0% 18101 0.2365 79.8 13.07 0% 0 0% 0 0% 0 0% 0%
20230607 13.07 13.3 13.07 13.14 0.38% -0.45% 0% 15145 0.1999 67.56 13.2 0% 0 0% 0 0% 0 0% 0%
20230606 13.44 13.47 13.06 13.09 -2.75% -1.06% 0% 19398 0.2567 85.6 13.23 0% 0 0% 0 0% 0 0% 0%
20230605 13.47 13.56 13.39 13.46 -0.15% -0.07% 0% 14949 0.2013 63.93 13.47 0% 0 0% 0 0% 0 0% 0%
20230602 13.53 13.54 13.38 13.48 0.22% 0.15% 0% 16904 0.2276 69.88 13.46 0% 0 0% 0 0% 0 0% 0%
20230601 13.48 13.64 13.25 13.45 -0.15% -0.07% 0% 18092 0.2436 79.3 13.46 0% 0 0% 0 0% 0 0% 0%
20230531 13.63 13.72 13.42 13.47 -0.52% -0.81% 0% 16586 0.2252 71.09 13.58 0% 0 0% 0 0% 0 0% 0%
20230530 13.64 13.75 13.41 13.56 -1.02% 0.07% 0% 20043 0.2715 80 13.55 0% 0 0% 0 0% 0 0% 0%
20230529 13.64 13.77 13.53 13.7 0.44% 0.37% 0% 16690 0.2279 68.16 13.65 0% 0 0% 0 0% 0 0% 0%
20230526 13.43 13.65 13.29 13.64 2.1% 0.89% 0% 18685 0.2527 74.07 13.52 0% 0 0% 0 0% 0 0% 0%
20230525 13.51 13.56 13.31 13.36 -1.04% -0.45% 0% 16317 0.2189 64.49 13.42 0% 0 0% 0 0% 0 0% 0%
20230524 13.41 13.56 13.3 13.5 0% 0.3% 0% 16606 0.2235 65.05 13.46 0% 0 0% 0 0% 0 0% 0%
20230523 13.44 13.77 13.4 13.5 0.52% -0.81% 0% 29597 0.4029 117.76 13.61 0% 0 0% 0 0% 0 0% 0%
20230522 13.18 13.43 13.14 13.43 2.13% 0.98% 0% 24863 0.3307 101.71 13.3 0% 0 0% 0 0% 0 0% 0%
20230519 12.97 13.15 12.83 13.15 1.47% 0.92% 0% 23088 0.3009 93.24 13.03 0% 0 0% 0 0% 0 0% 0%
20230518 13.13 13.21 12.88 12.96 -1.52% -0.23% 0% 24256 0.3151 95.08 12.99 0% 0 0% 0 0% 0 0% 0%
20230517 13.15 13.19 12.8 13.16 2.02% 0.92% 0% 26174 0.3414 99.95 13.04 0% 0 0% 0 0% 0 0% 0%
20230516 13.04 13.16 12.85 12.9 -1.53% -0.31% 0% 19217 0.2486 67.24 12.94 0% 0 0% 0 0% 0 0% 0%
20230515 13.17 13.23 12.81 13.1 -0.53% 1% 0% 22968 0.298 75.6 12.97 0% 0 0% 0 0% 0 0% 0%
20230510 12.8 13.16 12.8 13.07 1.48% 0.69% 0% 16937 0.2198 64.28 12.98 0% 0 0% 0 0% 0 0% 0%
20230509 13.1 13.25 12.87 12.88 -2.05% -0.92% 0% 18913 0.2458 56.87 13 0% 0 0% 0 0% 0 0% 0%
20230508 13.23 13.38 13.06 13.15 -0.6% -0.15% 0% 14782 0.1947 43.65 13.17 0% 0 0% 0 0% 0 0% 0%
20230505 13.59 13.6 13.07 13.23 -2.58% 0.08% 0% 16947 0.2241 46.32 13.22 0% 0 0% 0 0% 0 0% 0%
20230504 13.5 13.77 13.46 13.58 0% -0.22% 0% 19411 0.2642 54.21 13.61 0% 0 0% 0 0% 0 0% 0%
20230428 13.4 13.62 13.33 13.58 1.04% 0.52% 0% 25392 0.343 67.44 13.51 0% 0 0% 0 0% 0 0% 0%
20230427 13.19 13.56 13.1 13.44 1.43% 0.83% 0% 29267 0.3901 75.87 13.33 0% 0 0% 0 0% 0 0% 0%
20230426 13.11 13.48 12.5 13.25 -4.33% 0.84% 0% 42266 0.5554 100.45 13.14 0% 0 0% 0 0% 0 0% 0%
20230425 14.68 14.7 13.76 13.85 -5.72% -1.7% 0% 30520 0.4301 79.31 14.09 0% 0 0% 0 0% 0 0% 0%
20230424 14.22 14.75 14.22 14.69 1.45% 0.69% 0% 25805 0.3765 71.83 14.59 0% 0 0% 0 0% 0 0% 0%
20230421 14.4 14.76 14.4 14.48 0% -0.48% 0% 24862 0.3618 68.19 14.55 0% 0 0% 0 0% 0 0% 0%
20230420 14.79 14.79 14.33 14.48 -2.49% -0.07% 0% 26539 0.3846 71.72 14.49 0% 0 0% 0 0% 0 0% 0%
20230419 15.3 15.3 14.8 14.85 -3.13% -0.54% 0% 34726 0.5186 96.64 14.93 0% 0 0% 0 0% 0 0% 0%
20230418 15.38 15.38 15.22 15.33 -0.33% 0.33% 0% 16523 0.2524 48.16 15.28 0% 0 0% 0 0% 0 0% 0%
20230417 15.61 15.66 15.27 15.38 -1.47% 0.33% 0% 26794 0.4108 75.14 15.33 0% 0 0% 0 0% 0 0% 0%
20230414 15.61 15.83 15.53 15.61 0.06% -0.32% 0% 22075 0.3457 64.46 15.66 0% 0 0% 0 0% 0 0% 0%
20230413 16.09 16.12 15.4 15.6 -3.29% 0.06% 0% 45601 0.7111 131.36 15.59 0% 0 0% 0 0% 0 0% 0%
20230412 16.22 16.28 16.11 16.13 -0.86% -0.12% 0% 20531 0.3315 65.94 16.15 0% 0 0% 0 0% 0 0% 0%
20230411 16.26 16.38 16.2 16.27 -0.49% 0.06% 0% 15734 0.2558 50.57 16.26 0% 0 0% 0 0% 0 0% 0%
20230410 16.24 16.4 16.18 16.35 0.18% 0.43% 0% 21602 0.3516 64.04 16.28 0% 0 0% 0 0% 0 0% 0%
20230407 16.22 16.47 16.19 16.32 0.74% -0.12% 0% 22839 0.3733 65.85 16.34 0% 0 0% 0 0% 0 0% 0%
20230406 16.2 16.32 16.1 16.2 -0.43% 0.12% 0% 21165 0.3424 58.5 16.18 0% 0 0% 0 0% 0 0% 0%
20230404 16.41 16.55 16.22 16.27 -0.79% -0.61% 0% 24893 0.4076 64.26 16.37 0% 0 0% 0 0% 0 0% 0%
20230403 16.3 16.5 16.18 16.4 0.68% 0.8% 0% 26409 0.4296 64.11 16.27 0% 0 0% 0 0% 0 0% 0%
20230331 16.34 16.46 16.26 16.29 -0.43% -0.31% 0% 21283 0.3478 46.71 16.34 0% 0 0% 0 0% 0 0% 0%
20230330 16.18 16.58 16.16 16.36 0.37% -0.24% 0% 24588 0.4032 50.12 16.4 0% 0 0% 0 0% 0 0% 0%
20230329 16.4 16.52 16.11 16.3 -0.37% 0.12% 0% 22701 0.3696 41.16 16.28 0% 0 0% 0 0% 0 0% 0%
20230328 16.65 16.67 16.33 16.36 -1.74% -0.61% 0% 27470 0.4521 39.87 16.46 0% 0 0% 0 0% 0 0% 0%
20230327 16.39 16.65 16.18 16.65 1.59% 1.22% 0% 37847 0.6226 46.3 16.45 0% 0 0% 0 0% 0 0% 0%
20230324 16.46 16.59 16.33 16.39 -0.18% -0.18% 0% 31159 0.5117 38.54 16.42 0% 0 0% 0 0% 0 0% 0%
20230323 16.59 16.6 16.33 16.42 -1.14% 0% 0% 31654 0.5198 44.83 16.42 0% 0 0% 0 0% 0 0% 0%
20230322 16.68 16.86 16.52 16.61 -0.78% -0.3% 0% 38197 0.6362 50.62 16.66 0% 0 0% 0 0% 0 0% 0%
20230321 16.66 16.77 16.51 16.74 0.48% 0.6% 0% 35899 0.5975 50.37 16.64 0% 0 0% 0 0% 0 0% 0%
20230320 17.3 17.32 16.45 16.66 -4.14% -0.12% 0% 71967 1.2005 105.3 16.68 0% 0 0% 0 0% 0 0% 0%
20230317 17.31 17.49 17.13 17.38 0.46% 0.35% 0% 54520 0.9445 91 17.32 0% 0 0% 0 0% 0 0% 0%
20230316 17.7 17.88 17.21 17.3 -2.26% -0.57% 0% 79268 1.3792 142.27 17.4 0% 0 0% 0 0% 0 0% 0%
20230315 17.8 18.36 17.65 17.7 -0.84% -1.5% 0% 149199 2.6804 303.96 17.97 0% 0 0% 0 0% 0 0% 0%
20230314 16.19 17.98 16.07 17.85 10.39% 3.48% 0% 148840 2.5676 396.89 17.25 0% 0 0% 0 0% 0 0% 0%
20230313 16.66 16.66 16.02 16.17 -2.59% -0.25% 0% 30050 0.487 114.3 16.21 0% 0 0% 0 0% 0 0% 0%
20230310 16.74 16.77 16.5 16.6 -1.13% -0.12% 0% 15069 0.2504 61.28 16.62 0% 0 0% 0 0% 0 0% 0%
20230309 16.7 16.89 16.61 16.79 1.33% 0.18% 0% 19657 0.3294 80.07 16.76 0% 0 0% 0 0% 0 0% 0%
20230308 16.5 16.62 16.42 16.57 0.06% 0.18% 0% 10664 0.1764 42.7 16.54 0% 0 0% 0 0% 0 0% 0%
20230307 16.88 16.93 16.52 16.56 -1.9% -0.9% 0% 20433 0.3414 78.76 16.71 0% 0 0% 0 0% 0 0% 0%
20230306 16.82 16.91 16.76 16.88 0.3% 0.18% 0% 13713 0.2311 51.98 16.85 0% 0 0% 0 0% 0 0% 0%
20230303 16.83 17 16.74 16.83 -0.12% -0.12% 0% 17024 0.2868 59.73 16.85 0% 0 0% 0 0% 0 0% 0%
20230302 17.16 17.2 16.81 16.85 -1.52% -0.47% 0% 29278 0.4958 94.83 16.93 0% 0 0% 0 0% 0 0% 0%
20230301 17.16 17.2 17.02 17.11 0.06% 0.12% 0% 18287 0.3125 55.23 17.09 0% 0 0% 0 0% 0 0% 0%
20230228 16.85 17.13 16.8 17.1 1.91% 0.65% 0% 23696 0.4027 68.61 16.99 0% 0 0% 0 0% 0 0% 0%
20230227 16.99 17.1 16.73 16.78 -1.58% -0.59% 0% 23392 0.3949 64.79 16.88 0% 0 0% 0 0% 0 0% 0%
20230224 17.18 17.2 16.93 17.05 -0.76% 0.06% 0% 18826 0.3208 51.97 17.04 0% 0 0% 0 0% 0 0% 0%
20230223 17.29 17.44 17.07 17.18 -1.04% -0.29% 0% 22921 0.395 60.52 17.23 0% 0 0% 0 0% 0 0% 0%
20230222 17.21 17.47 17.15 17.36 0.46% 0% 0% 22590 0.3921 57.54 17.36 0% 0 0% 0 0% 0 0% 0%
20230221 17.39 17.45 17.2 17.28 0.12% -0.12% 0% 25857 0.4472 64.85 17.3 0% 0 0% 0 0% 0 0% 0%
20230220 17.32 17.39 16.85 17.26 0.12% 1.11% 0% 34299 0.5854 81.34 17.07 0% 0 0% 0 0% 0 0% 0%
20230217 17.05 17.34 16.91 17.24 1.41% 0.23% 0% 41170 0.708 98.6 17.2 0% 0 0% 0 0% 0 0% 0%
20230216 17.51 17.66 16.86 17 -2.86% -1.79% 0% 51637 0.8939 124.89 17.31 0% 0 0% 0 0% 0 0% 0%
20230215 17.62 17.7 17.41 17.5 -1.35% -0.11% 0% 34790 0.6094 86.22 17.52 0% 0 0% 0 0% 0 0% 0%
20230214 17.58 17.76 17.53 17.74 1.49% 0.51% 0% 35726 0.6306 86.9 17.65 0% 0 0% 0 0% 0 0% 0%
20230213 17.55 17.59 17.41 17.48 0.4% 0% 0% 24548 0.4292 61.64 17.48 0% 0 0% 0 0% 0 0% 0%
20230210 17.51 17.64 17.36 17.41 -0.34% -0.57% 0% 34246 0.5995 82.52 17.51 0% 0 0% 0 0% 0 0% 0%
20230209 17.34 17.5 17.25 17.47 0.75% 0.34% 0% 33441 0.5823 82.06 17.41 0% 0 0% 0 0% 0 0% 0%
20230208 17.47 17.54 17.29 17.34 -0.74% -0.12% 0% 24481 0.4251 63.16 17.36 0% 0 0% 0 0% 0 0% 0%
20230207 17.3 17.63 17.3 17.47 0.87% 0.17% 0% 39909 0.6961 108.24 17.44 0% 0 0% 0 0% 0 0% 0%
20230206 17.29 17.5 17.25 17.32 -0.46% -0.23% 0% 28913 0.5019 84.12 17.36 0% 0 0% 0 0% 0 0% 0%
20230203 17.64 17.7 17.16 17.4 -1.14% 0% 0% 37547 0.6534 111.64 17.4 0% 0 0% 0 0% 0 0% 0%
20230202 17.35 17.6 17.26 17.6 1.44% 0.69% 0% 45211 0.7903 144.84 17.48 0% 0 0% 0 0% 0 0% 0%
20230201 17.01 17.35 17 17.35 2.06% 0.87% 0% 41792 0.7188 145.06 17.2 0% 0 0% 0 0% 0 0% 0%
20230131 17.03 17.05 16.86 17 -0.18% 0.18% 0% 20371 0.3457 73.8 16.97 0% 0 0% 0 0% 0 0% 0%
20230130 17.12 17.26 16.95 17.03 0.47% -0.41% 0% 39990 0.6838 141.31 17.1 0% 0 0% 0 0% 0 0% 0%
20230120 16.85 17.12 16.85 16.95 0.53% -0.12% 0% 21794 0.3698 77.93 16.97 0% 0 0% 0 0% 0 0% 0%
20230119 16.75 16.9 16.64 16.86 0.72% 0.24% 0% 17876 0.3007 67.54 16.82 0% 0 0% 0 0% 0 0% 0%
20230118 16.83 16.83 16.62 16.74 0.06% -0.12% 0% 11384 0.1908 34.72 16.76 0% 0 0% 0 0% 0 0% 0%
20230117 16.95 16.98 16.72 16.73 -1.3% -0.48% 0% 19219 0.3231 52.56 16.81 0% 0 0% 0 0% 0 0% 0%
20230116 16.68 17.03 16.64 16.95 1.62% 0.12% 0% 26824 0.4541 67.98 16.93 0% 0 0% 0 0% 0 0% 0%
20230113 16.49 16.7 16.44 16.68 1.03% 0.66% 0% 19586 0.3245 47.67 16.57 0% 0 0% 0 0% 0 0% 0%
20230112 16.68 16.78 16.49 16.51 -0.84% -0.48% 0% 21561 0.3577 49.36 16.59 0% 0 0% 0 0% 0 0% 0%
20230111 16.94 17.04 16.62 16.65 -1.54% -1.01% 0% 31035 0.522 68.38 16.82 0% 0 0% 0 0% 0 0% 0%
20230110 16.86 16.98 16.66 16.91 0.3% 0.42% 0% 27472 0.4626 55.13 16.84 0% 0 0% 0 0% 0 0% 0%
20230109 16.75 17.05 16.71 16.86 -0.94% -0.06% 0% 34814 0.5874 67.25 16.87 0% 0 0% 0 0% 0 0% 0%
20230106 17.28 17.35 16.92 17.02 -1.45% -0.53% 0% 41499 0.7099 77.4 17.11 0% 0 0% 0 0% 0 0% 0%
20230105 17.04 17.28 16.69 17.27 1.65% 1.23% 0% 42099 0.7181 75.25 17.06 0% 0 0% 0 0% 0 0% 0%
20230104 17.29 17.39 16.9 16.99 -2.07% -0.59% 0% 48045 0.8213 85.45 17.09 0% 0 0% 0 0% 0 0% 0%
20230103 17.24 17.43 17.07 17.35 1.23% 0.64% 0% 47817 0.8244 81.89 17.24 0% 0 0% 0 0% 0 0% 0%
20221230 17.4 17.43 17.06 17.14 -0.98% -0.46% 0% 34958 0.6019 55.91 17.22 0% 0 0% 0 0% 0 0% 0%
20221229 17.43 17.67 17.3 17.31 -1.14% -1.03% 0% 44306 0.7747 61.47 17.49 0% 0 0% 0 0% 0 0% 0%
20221228 17.83 18.06 17.5 17.51 -2.18% -0.79% 0% 43600 0.7696 57.48 17.65 0% 0 0% 0 0% 0 0% 0%
20221227 18.72 18.74 17.25 17.9 -3.97% 0.9% 0% 74843 1.3277 88.43 17.74 0% 0 0% 0 0% 0 0% 0%
20221226 18.92 19.24 18.51 18.64 -2.36% -0.75% 0% 46343 0.8704 51.75 18.78 0% 0 0% 0 0% 0 0% 0%
20221223 18.76 19.37 18.48 19.09 1.76% 0.85% 0% 59378 1.1242 55.19 18.93 0% 0 0% 0 0% 0 0% 0%
20221222 19.67 19.8 18.76 18.76 -4.24% -1.83% 0% 58896 1.1256 44.77 19.11 0% 0 0% 0 0% 0 0% 0%
20221221 20.14 20.18 19.41 19.59 -2% -0.66% 0% 42918 0.8462 29.71 19.72 0% 0 0% 0 0% 0 0% 0%
20221220 20.06 20.95 19.62 19.99 -3.71% -0.05% 0% 61823 1.2366 39.64 20 0% 0 0% 0 0% 0 0% 0%
20221219 22.25 22.48 20.65 20.76 -5.59% -2.31% 0% 90702 1.9278 55.16 21.25 0% 0 0% 0 0% 0 0% 0%
20221216 21.67 22.23 21.46 21.99 1.38% 0.27% 0% 89198 1.9561 48.38 21.93 0% 0 0% 0 0% 0 0% 0%
20221215 21.57 22.14 21.35 21.69 0.23% -0.09% 0% 65173 1.4152 30.11 21.71 0% 0 0% 0 0% 0 0% 0%
20221214 22.85 22.99 21.54 21.64 -5.17% -1.37% 0% 108071 2.3707 48.61 21.94 0% 0 0% 0 0% 0 0% 0%
20221213 23.55 23.6 22.26 22.82 -5.74% 0.35% 0% 134189 3.0515 57.41 22.74 0% 0 0% 0 0% 0 0% 0%
20221212 24.95 25.49 24.05 24.21 -0.04% -1.86% 0% 175343 4.3264 82.11 24.67 0% 0 0% 0 0% 0 0% 0%
20221209 24.2 25.99 23.68 24.22 1.3% -2.54% 0% 231278 5.7468 116.89 24.85 0% 0 0% 0 0% 0 0% 0%
20221208 22.7 24 22.4 23.91 2.62% 2.4% 0% 189768 4.431 100.31 23.35 0% 0 0% 0 0% 0 0% 0%
20221207 22.62 23.73 22.28 23.3 2.42% 0.65% 0% 152598 3.5329 86.97 23.15 0% 0 0% 0 0% 0 0% 0%
20221206 24.8 25.25 22.69 22.75 -10.22% -4.21% 0% 210061 4.9882 130.68 23.75 0% 0 0% 0 0% 0 0% 0%
20221205 25.3 26.12 23.6 25.34 -3.36% 2.92% 0% 297943 7.334 208.86 24.62 0% 0 0% 0 0% 0 0% 0%
20221202 22.14 26.22 21.88 26.22 20% 6.59% 0% 344437 8.4742 276.35 24.6 0% 0 0% 0 0% 0 0% 0%
20221201 23 23 21.18 21.85 -4.59% -0.41% 0% 195955 4.299 180.45 21.94 0% 0 0% 0 0% 0 0% 0%
20221130 20.11 23.91 20.11 22.9 13.31% 4.19% 0% 258746 5.6875 267.68 21.98 0% 0 0% 0 0% 0 0% 0%
20221129 18.4 20.35 18.4 20.21 8.07% 2.07% 0% 133458 2.6426 144.46 19.8 0% 0 0% 0 0% 0 0% 0%
20221128 17.99 18.85 17.71 18.7 2.41% 0.86% 0% 47289 0.8767 49.26 18.54 0% 0 0% 0 0% 0 0% 0%
20221125 19.09 19.09 18.12 18.26 -5.34% -1.14% 0% 47513 0.8774 46.81 18.47 0% 0 0% 0 0% 0 0% 0%
20221124 18.97 19.35 18.72 19.29 2.33% 0.84% 0% 46189 0.8835 42.81 19.13 0% 0 0% 0 0% 0 0% 0%
20221123 19.7 19.9 18.7 18.85 -4.31% -1.05% 0% 57688 1.0988 48.43 19.05 0% 0 0% 0 0% 0 0% 0%
20221122 20.59 20.75 19.51 19.7 -6.64% -1.84% 0% 96235 1.9312 82.51 20.07 0% 0 0% 0 0% 0 0% 0%
20221121 19.5 21.1 18.87 21.1 7.82% 4.2% 0% 144629 2.929 131.94 20.25 0% 0 0% 0 0% 0 0% 0%
20221118 19.6 20.25 19.26 19.57 0.93% -0.66% 0% 81678 1.6089 81.68 19.7 0% 0 0% 0 0% 0 0% 0%
20221117 19.62 20.02 19.09 19.39 -1.67% -0.77% 0% 81408 1.5911 86.27 19.54 0% 0 0% 0 0% 0 0% 0%
20221116 20.6 21.45 19.68 19.72 -2.47% -3.66% 0% 127190 2.604 152.3 20.47 0% 0 0% 0 0% 0 0% 0%
20221115 18.93 20.22 18.45 20.22 5.37% 5.26% 0% 106105 2.0382 136.48 19.21 0% 0 0% 0 0% 0 0% 0%
20221114 18.08 19.49 17.97 19.19 3.23% 2.46% 0% 88841 1.6643 125.56 18.73 0% 0 0% 0 0% 0 0% 0%
20221111 19.5 20.31 18.51 18.59 -4.22% -3.88% 0% 132670 2.5656 216.09 19.34 0% 0 0% 0 0% 0 0% 0%
20221110 18.54 19.97 18.33 19.41 4.75% 0.99% 0% 140721 2.7052 283.76 19.22 0% 0 0% 0 0% 0 0% 0%
20221109 17.4 18.55 17.28 18.53 6.13% 2.6% 0% 82308 1.4862 215.18 18.06 0% 0 0% 0 0% 0 0% 0%
20221108 17.56 17.56 17.24 17.46 -0.63% 0.52% 0% 17959 0.312 57.33 17.37 0% 0 0% 0 0% 0 0% 0%
20221107 17.68 17.9 17.41 17.57 -0.62% -0.06% 0% 27066 0.4759 96.94 17.58 0% 0 0% 0 0% 0 0% 0%
20221104 17.43 17.94 17.29 17.68 1.43% 0.57% 0% 25983 0.4567 96.49 17.58 0% 0 0% 0 0% 0 0% 0%
20221103 17.38 17.71 17.09 17.43 -0.97% 0.52% 0% 22919 0.3975 88.24 17.34 0% 0 0% 0 0% 0 0% 0%
20221102 17 17.88 16.91 17.6 2.8% 0.92% 0% 32981 0.5752 129.7 17.44 0% 0 0% 0 0% 0 0% 0%
20221101 16.63 17.2 16.39 17.12 3.13% 1.78% 0% 24952 0.4198 101.22 16.82 0% 0 0% 0 0% 0 0% 0%
20221031 16.31 16.79 16.11 16.6 1.28% 0.79% 0% 20023 0.3298 80.61 16.47 0% 0 0% 0 0% 0 0% 0%
20221028 17.28 17.56 16.3 16.39 -6.82% -2.67% 0% 22756 0.3831 92.66 16.84 0% 0 0% 0 0% 0 0% 0%
20221027 17.52 17.86 17.38 17.59 -0.28% -0.06% 0% 16337 0.2876 67.46 17.6 0% 0 0% 0 0% 0 0% 0%
20221026 17.35 17.82 16.94 17.64 4.13% 0.4% 0% 20431 0.359 82.36 17.57 0% 0 0% 0 0% 0 0% 0%
20221025 17.43 17.62 16.7 16.94 -2.81% -0.35% 0% 14348 0.2439 58.4 17 0% 0 0% 0 0% 0 0% 0%
20221024 18.2 18.39 17.31 17.43 -2.79% -1.86% 0% 17018 0.3023 74.02 17.76 0% 0 0% 0 0% 0 0% 0%
20221021 18.04 18.35 17.69 17.93 -0.66% -0.06% 0% 12991 0.233 58 17.94 0% 0 0% 0 0% 0 0% 0%
20221020 17.98 18.46 17.8 18.05 0.56% -0.55% 0% 18375 0.3335 84.1 18.15 0% 0 0% 0 0% 0 0% 0%
20221019 18.3 18.49 17.82 17.95 -2.13% -0.5% 0% 16377 0.2954 77.56 18.04 0% 0 0% 0 0% 0 0% 0%
20221018 18.65 18.65 18.13 18.34 -0.54% -0.43% 0% 22154 0.4081 109.8 18.42 0% 0 0% 0 0% 0 0% 0%
20221017 18.1 18.58 18 18.44 1.77% 0.33% 0% 24042 0.4418 123.19 18.38 0% 0 0% 0 0% 0 0% 0%
20220720 22.38 22.66 22.3 22.52 0.99% 0.09% 0% 18805 0.4231 79.94 22.5 0% 0 0% 0 0% 0 0% 0%
20220719 22.1 22.37 21.99 22.3 0.77% 0.41% 0% 11638 0.2585 48.2 22.21 0% 0 0% 0 0% 0 0% 0%
20220718 21.8 22.24 21.8 22.13 1.24% 0.32% 0% 13307 0.2935 48.37 22.06 0% 0 0% 0 0% 0 0% 0%
20220715 22.2 22.39 21.7 21.86 -2.02% -0.59% 0% 17238 0.379 53.37 21.99 0% 0 0% 0 0% 0 0% 0%
20220714 22.06 22.44 21.81 22.31 0.86% 0.04% 0% 15685 0.3497 48.03 22.3 0% 0 0% 0 0% 0 0% 0%
20220713 22.12 22.26 21.75 22.12 -0.18% 0.64% 0% 19216 0.4223 55.88 21.98 0% 0 0% 0 0% 0 0% 0%
20220712 23.01 23.08 22.15 22.16 -4.32% -1.07% 0% 27351 0.6127 77.33 22.4 0% 0 0% 0 0% 0 0% 0%
20220711 23.16 23.65 22.9 23.16 0.22% -0.26% 0% 28654 0.6653 84.48 23.22 0% 0 0% 0 0% 0 0% 0%
20220708 22.78 23.5 22.64 23.11 2.17% -0.17% 0% 31434 0.7277 94.65 23.15 0% 0 0% 0 0% 0 0% 0%
20220707 23 23.06 22.55 22.62 -1.48% -0.22% 0% 22203 0.5034 66.77 22.67 0% 0 0% 0 0% 0 0% 0%
20220706 23.26 23.45 22.75 22.96 -1.33% -0.3% 0% 24798 0.5712 75.1 23.03 0% 0 0% 0 0% 0 0% 0%
20220705 24.08 24.08 22.91 23.27 -2.68% -0.17% 0% 45613 1.0631 138.3 23.31 0% 0 0% 0 0% 0 0% 0%
20220704 23.23 24.14 22.91 23.91 4.68% 1.23% 0% 56075 1.3247 178.87 23.62 0% 0 0% 0 0% 0 0% 0%
20220701 23.19 23.4 22.7 22.84 -1.13% -0.52% 0% 22807 0.5237 77.36 22.96 0% 0 0% 0 0% 0 0% 0%
20220630 22.85 23.4 22.85 23.1 1.58% -0.3% 0% 25780 0.5974 86.31 23.17 0% 0 0% 0 0% 0 0% 0%
20220629 23.45 23.7 22.71 22.74 -3.03% -1.98% 0% 31176 0.7234 106.46 23.2 0% 0 0% 0 0% 0 0% 0%
20220628 23.17 23.46 22.82 23.45 0.77% 1.3% 0% 22974 0.5319 78.52 23.15 0% 0 0% 0 0% 0 0% 0%
20220627 23.34 23.77 23.2 23.27 -0.17% -0.68% 0% 18983 0.4447 64.28 23.43 0% 0 0% 0 0% 0 0% 0%
20220624 23.21 23.65 23.17 23.31 0.21% -0.26% 0% 22512 0.5261 74.57 23.37 0% 0 0% 0 0% 0 0% 0%
20220623 22.94 23.28 22.57 23.26 1.53% 1.26% 0% 23367 0.5367 77.27 22.97 0% 0 0% 0 0% 0 0% 0%
20220622 23.2 23.7 22.89 22.91 -1.5% -1.72% 0% 25689 0.5988 86.07 23.31 0% 0 0% 0 0% 0 0% 0%
20220621 23.26 23.86 22.87 23.26 0.04% -0.56% 0% 30575 0.7153 102.43 23.39 0% 0 0% 0 0% 0 0% 0%
20220620 22.98 23.48 22.9 23.25 1.31% 0.22% 0% 26870 0.6233 90.03 23.2 0% 0 0% 0 0% 0 0% 0%
20220617 22.5 23 22.22 22.95 1.06% 1.01% 0% 26381 0.5993 86.44 22.72 0% 0 0% 0 0% 0 0% 0%
20220616 22.48 22.78 22.42 22.71 1.38% 0.22% 0% 18145 0.4112 60.76 22.66 0% 0 0% 0 0% 0 0% 0%
20220615 22.57 22.95 22.4 22.4 -0.67% -1.37% 0% 25275 0.5741 84.5 22.71 0% 0 0% 0 0% 0 0% 0%
20220614 22.83 22.83 21.83 22.55 -1.49% 1.3% 0% 28227 0.6284 95.21 22.26 0% 0 0% 0 0% 0 0% 0%
20220613 22.5 23.12 22.38 22.89 1.37% 0.31% 0% 22125 0.505 80.42 22.82 0% 0 0% 0 0% 0 0% 0%
20220610 21.89 22.6 21.88 22.58 2.03% 0.58% 0% 17977 0.4036 63.01 22.45 0% 0 0% 0 0% 0 0% 0%
20220609 22.81 22.82 22.03 22.13 -3.07% -0.85% 0% 21062 0.4702 74.26 22.32 0% 0 0% 0 0% 0 0% 0%
20220608 23.02 23.18 22.27 22.83 -0.78% 0.4% 0% 28566 0.6497 104.34 22.74 0% 0 0% 0 0% 0 0% 0%
20220607 22.98 23.25 22.47 23.01 0.57% 0.48% 0% 31546 0.7225 109.68 22.9 0% 0 0% 0 0% 0 0% 0%
20220606 22.38 22.98 22.31 22.88 2.6% 0.62% 0% 29667 0.6745 95.62 22.74 0% 0 0% 0 0% 0 0% 0%
20220602 21.87 22.33 21.6 22.3 1.92% 1.27% 0% 23102 0.5086 71.61 22.02 0% 0 0% 0 0% 0 0% 0%
20220601 21.99 22.34 21.7 21.88 -0.5% -0.82% 0% 20876 0.4606 64.94 22.06 0% 0 0% 0 0% 0 0% 0%
20220531 21.65 22.1 21.23 21.99 1.2% 1.48% 0% 24956 0.5408 76.45 21.67 0% 0 0% 0 0% 0 0% 0%
20220530 22.12 22.23 21.52 21.73 -1.45% -0.09% 0% 17917 0.3897 55.13 21.75 0% 0 0% 0 0% 0 0% 0%
20220527 22.06 23.1 21.82 22.3 2.01% -0.71% 0% 32589 0.7319 97.72 22.46 0% 0 0% 0 0% 0 0% 0%
20220526 22.1 22.2 21.33 21.86 -0.95% 0.55% 0% 18283 0.3974 52.57 21.74 0% 0 0% 0 0% 0 0% 0%
20220525 21.57 22.09 21.57 22.07 1.61% 1.1% 0% 21578 0.471 58.18 21.83 0% 0 0% 0 0% 0 0% 0%
20220524 23.39 23.6 21.66 21.72 -7.42% -3.94% 0% 43896 0.9925 109.03 22.61 0% 0 0% 0 0% 0 0% 0%
20220523 23.2 23.8 22.85 23.46 2.89% 0.56% 0% 49881 1.1637 128.6 23.33 0% 0 0% 0 0% 0 0% 0%
20220520 22.48 22.89 22.09 22.8 2.47% 1.11% 0% 32051 0.7227 80.14 22.55 0% 0 0% 0 0% 0 0% 0%
20220519 22.16 22.35 21.72 22.25 -0.76% 0.91% 0% 22457 0.4951 52.99 22.05 0% 0 0% 0 0% 0 0% 0%
20220518 22.37 22.68 22.16 22.42 0.27% -0.31% 0% 19038 0.4281 44 22.49 0% 0 0% 0 0% 0 0% 0%
20220517 22.76 22.8 21.81 22.36 -0.62% 0.81% 0% 23330 0.5175 51.61 22.18 0% 0 0% 0 0% 0 0% 0%
20220516 22.76 23.35 22.35 22.5 -0.84% -1.45% 0% 32702 0.7466 72.84 22.83 0% 0 0% 0 0% 0 0% 0%
20220513 23.04 23.47 22.46 22.69 -1.48% -0.66% 0% 33030 0.7543 72.23 22.84 0% 0 0% 0 0% 0 0% 0%
20220512 22.29 23.36 22 23.03 2.08% 0.57% 0% 38443 0.8804 82.62 22.9 0% 0 0% 0 0% 0 0% 0%
20220511 23.16 23.64 22.51 22.56 -2.3% -2.72% 0% 60927 1.4132 133.59 23.19 0% 0 0% 0 0% 0 0% 0%
20220510 22.83 23.24 22.52 23.09 -0.9% 0.43% 0% 40079 0.9214 93.87 22.99 0% 0 0% 0 0% 0 0% 0%
20220509 22.81 23.73 22.29 23.3 2.37% 0.65% 0% 49430 1.1442 116.73 23.15 0% 0 0% 0 0% 0 0% 0%
20220506 22 23.28 21.8 22.76 0.93% -0.09% 0% 44713 1.0185 106.98 22.78 0% 0 0% 0 0% 0 0% 0%
20220505 22.24 22.88 21.79 22.55 2.87% 0.09% 0% 38944 0.8775 96.46 22.53 0% 0 0% 0 0% 0 0% 0%
20220429 21.3 22.12 21.3 21.92 3.4% 0.41% 0% 35090 0.7661 85.13 21.83 0% 0 0% 0 0% 0 0% 0%
20220428 22.29 22.29 21.02 21.2 -5.36% -1.53% 0% 33927 0.7305 77.55 21.53 0% 0 0% 0 0% 0 0% 0%
20220427 21.7 22.6 20.91 22.4 0.95% 3.04% 0% 43188 0.9388 89.03 21.74 0% 0 0% 0 0% 0 0% 0%
20220426 21.22 22.7 21.2 22.19 3.98% 0.5% 0% 44149 0.975 94.24 22.08 0% 0 0% 0 0% 0 0% 0%
20220425 22.97 23.4 21.3 21.34 -8.8% -3.92% 0% 35950 0.7983 75.79 22.21 0% 0 0% 0 0% 0 0% 0%
20220422 23.27 23.72 22.69 23.4 -0.89% 0.82% 0% 29255 0.679 61.52 23.21 0% 0 0% 0 0% 0 0% 0%
20220421 24.92 25.15 23.52 23.61 -5.26% -2.72% 0% 37339 0.9064 77.55 24.27 0% 0 0% 0 0% 0 0% 0%
20220420 26.4 26.4 24.81 24.92 -4.3% -1.54% 0% 34140 0.8641 70.54 25.31 0% 0 0% 0 0% 0 0% 0%
20220419 25.88 26.46 25.66 26.04 -0.57% 0.08% 0% 23897 0.6218 46.46 26.02 0% 0 0% 0 0% 0 0% 0%
20220418 25.78 26.44 25 26.19 -0.38% 1.47% 0% 30161 0.7784 48.74 25.81 0% 0 0% 0 0% 0 0% 0%
20220415 27.31 27.64 26.06 26.29 -5.16% -1.72% 0% 43092 1.1526 66.64 26.75 0% 0 0% 0 0% 0 0% 0%
20220414 26.26 28.2 26.26 27.72 5.6% 0.95% 0% 68131 1.871 98.34 27.46 0% 0 0% 0 0% 0 0% 0%
20220413 26.57 26.91 25.92 26.25 -3.17% -0.34% 0% 27269 0.7184 36.34 26.34 0% 0 0% 0 0% 0 0% 0%
20220412 27.41 27.86 25.96 27.11 0.37% 1.46% 0% 43200 1.1541 52.16 26.72 0% 0 0% 0 0% 0 0% 0%
20220411 26.58 27.46 26.41 27.01 1.62% -0.07% 0% 47106 1.2733 49.87 27.03 0% 0 0% 0 0% 0 0% 0%
20220408 27.63 27.66 26.38 26.58 -3.9% -1.01% 0% 47888 1.2858 48.7 26.85 0% 0 0% 0 0% 0 0% 0%
20220407 29.2 29.2 27.63 27.66 -5.11% -1.85% 0% 49904 1.4065 49.48 28.18 0% 0 0% 0 0% 0 0% 0%
20220401 28.85 29.35 28.44 28.94 -3.08% 0.21% 0% 62241 1.7976 58.53 28.88 0% 0 0% 0 0% 0 0% 0%
20220331 31.88 32.97 29.8 29.86 -6.72% -4.69% 0% 91088 2.8535 85.93 31.33 0% 0 0% 0 0% 0 0% 0%
20220330 32 32.27 31.01 32.01 -0.84% 0.95% 0% 63382 2.0099 54.71 31.71 0% 0 0% 0 0% 0 0% 0%
20220329 31.02 32.8 31 32.28 3.56% 0.44% 0% 88833 2.8553 70.66 32.14 0% 0 0% 0 0% 0 0% 0%
20220328 31.6 32.64 31 31.17 0.84% -2.07% 0% 78809 2.5083 54.45 31.83 0% 0 0% 0 0% 0 0% 0%
20220325 32.88 32.9 30.9 30.91 -7.68% -3.35% 0% 92143 2.9464 59.68 31.98 0% 0 0% 0 0% 0 0% 0%
20220324 31.67 33.58 30.94 33.48 5.92% 2.64% 0% 139522 4.5519 91.97 32.62 0% 0 0% 0 0% 0 0% 0%
20220323 31.15 31.73 30.75 31.61 0.6% 1.12% 0% 69160 2.1617 46.36 31.26 0% 0 0% 0 0% 0 0% 0%
20220322 32.56 32.8 30.54 31.42 -4.79% 0.13% 0% 104705 3.2857 71.15 31.38 0% 0 0% 0 0% 0 0% 0%
20220321 33.35 33.98 32.32 33 -0.9% 0.03% 0% 113457 3.7431 83.91 32.99 0% 0 0% 0 0% 0 0% 0%
20220318 33.85 34.05 32.14 33.3 -1.89% 0.33% 0% 134518 4.4642 102.38 33.19 0% 0 0% 0 0% 0 0% 0%
20220317 31.29 36.22 31.27 33.94 4.79% -0.5% 0% 194840 6.6461 159.09 34.11 0% 0 0% 0 0% 0 0% 0%
20220316 34.44 34.6 30.48 32.39 -7.8% 1.25% 0% 179590 5.7447 151.05 31.99 0% 0 0% 0 0% 0 0% 0%
20220315 37.23 37.8 34 35.13 -10.97% -1.21% 0% 240259 8.5437 231.42 35.56 0% 0 0% 0 0% 0 0% 0%
20220311 30.6 35.6 30 32.88 7.45% 2.24% 0% 180916 5.818 176.45 32.16 0% 0 0% 0 0% 0 0% 0%
20220310 29.45 31.2 28.5 30.6 6.21% 2.51% 0% 106530 3.1796 111.79 29.85 0% 0 0% 0 0% 0 0% 0%
20220309 30.32 30.4 27.6 28.81 -3% 0% 0% 58179 1.6762 62.64 28.81 0% 0 0% 0 0% 0 0% 0%
20220308 31.7 31.77 29.25 29.7 -5.86% -2.01% 0% 56355 1.708 65.85 30.31 0% 0 0% 0 0% 0 0% 0%
20220307 31.59 32.4 31.1 31.55 -0.5% -0.28% 0% 56585 1.7904 70.45 31.64 0% 0 0% 0 0% 0 0% 0%
20220304 31.2 32.93 31.15 31.71 -0.53% -1.46% 0% 85498 2.7514 108.43 32.18 0% 0 0% 0 0% 0 0% 0%
20220303 31.68 32.64 31.38 31.88 -0.38% -0.38% 0% 80357 2.5718 104.95 32 0% 0 0% 0 0% 0 0% 0%
20220302 31.34 32.27 30.43 32 1.33% 1.33% 0% 90835 2.8686 120.59 31.58 0% 0 0% 0 0% 0 0% 0%
20220301 32.71 33.39 30.5 31.58 -3.37% -1.44% 0% 143114 4.5851 210.13 32.04 0% 0 0% 0 0% 0 0% 0%
20220228 27.5 32.68 26.78 32.68 20.01% 8.18% 0% 148926 4.4986 249.56 30.21 0% 0 0% 0 0% 0 0% 0%
20220225 26.32 27.32 26.17 27.23 4.61% 0.85% 0% 49046 1.3243 91.21 27 0% 0 0% 0 0% 0 0% 0%
20220224 26.9 27.35 25.45 26.03 -3.45% -1.63% 0% 47856 1.2664 81.46 26.46 0% 0 0% 0 0% 0 0% 0%
20220223 26.6 27.15 26.52 26.96 1.66% 0.11% 0% 25586 0.689 41.22 26.93 0% 0 0% 0 0% 0 0% 0%
20220222 27.2 27.4 26.5 26.52 -4.67% -0.93% 0% 39297 1.0519 61.34 26.77 0% 0 0% 0 0% 0 0% 0%
20220221 28.26 28.29 27.2 27.82 -1.03% 0.76% 0% 54252 1.4977 84.45 27.61 0% 0 0% 0 0% 0 0% 0%
20220218 26.71 28.45 26.56 28.11 3.8% 2.14% 0% 62821 1.729 96.34 27.52 0% 0 0% 0 0% 0 0% 0%
20220217 27.97 28.39 27.02 27.08 0.93% -2.17% 0% 60591 1.6774 92.51 27.68 0% 0 0% 0 0% 0 0% 0%
20220216 26.66 27.35 26.2 26.83 1.32% 0.07% 0% 28518 0.7646 39.52 26.81 0% 0 0% 0 0% 0 0% 0%
20220215 26.19 26.73 25.4 26.48 1.11% 0.8% 0% 25667 0.6743 32.39 26.27 0% 0 0% 0 0% 0 0% 0%
20220214 25.8 26.81 25.8 26.19 -1.17% -0.49% 0% 31347 0.8252 37.41 26.32 0% 0 0% 0 0% 0 0% 0%
20220211 28.45 28.45 26.2 26.5 -7.99% -1.56% 0% 66445 1.7886 78.56 26.92 0% 0 0% 0 0% 0 0% 0%
20220210 27.95 29.85 27.65 28.8 2.93% 0.1% 0% 76425 2.1984 104.32 28.77 0% 0 0% 0 0% 0 0% 0%
20220209 27.45 28.19 27 27.98 2.04% 1.19% 0% 37355 1.033 54.52 27.65 0% 0 0% 0 0% 0 0% 0%
20211203 30.34 30.74 28.5 28.65 -7.28% -2.88% 0% 57219 1.6877 93.72 29.5 0% 0 0% 0 0% 0 0% 0%
20211202 30.65 33.19 30.4 30.9 0% -3.1% 0% 55378 1.7659 106.48 31.89 0% 0 0% 0 0% 0 0% 0%
20211201 31.71 32.77 30.88 30.9 -4.42% -2.43% 0% 57192 1.8115 121.22 31.67 0% 0 0% 0 0% 0 0% 0%
20211130 29.8 33.18 29.57 32.33 6.07% 2.77% 0% 85915 2.7031 203.85 31.46 0% 0 0% 0 0% 0 0% 0%
20211129 30.19 31.15 28.69 30.48 5.58% 1.53% 0% 67729 2.0334 192.75 30.02 0% 0 0% 0 0% 0 0% 0%
20211126 29.2 29.6 28 28.87 -0.69% -0.1% 0% 50517 1.4597 168.46 28.9 0% 0 0% 0 0% 0 0% 0%
20211125 27.57 30.25 27.1 29.07 5.48% 0.1% 0% 61563 1.7876 259.5 29.04 0% 0 0% 0 0% 0 0% 0%
20211124 27.16 27.79 27.16 27.56 1.7% 0.22% 0% 21120 0.5807 107.83 27.5 0% 0 0% 0 0% 0 0% 0%
20211123 26.62 27.43 26.38 27.1 1.84% 0.78% 0% 16737 0.45 89.88 26.89 0% 0 0% 0 0% 0 0% 0%
20211122 26.44 26.65 25.85 26.61 0.49% 1.45% 0% 14572 0.3822 78.8 26.23 0% 0 0% 0 0% 0 0% 0%
20211119 26.53 26.84 26.02 26.48 -0.68% 0.72% 0% 14560 0.3828 82.43 26.29 0% 0 0% 0 0% 0 0% 0%
20211118 26.73 27.19 26.6 26.66 -0.22% -1.19% 0% 11554 0.3117 68.67 26.98 0% 0 0% 0 0% 0 0% 0%
20211117 26.41 27.39 26.41 26.72 -0.67% -0.78% 0% 14522 0.3911 86.27 26.93 0% 0 0% 0 0% 0 0% 0%
20211116 27.54 27.7 26.8 26.9 -2.18% -0.7% 0% 16199 0.4389 96.02 27.09 0% 0 0% 0 0% 0 0% 0%
20211115 26.7 27.74 26.63 27.5 3.93% 0.84% 0% 20338 0.5547 124.49 27.27 0% 0 0% 0 0% 0 0% 0%
20211112 26.22 26.66 26.12 26.46 0.49% 0.27% 0% 10724 0.283 69.06 26.39 0% 0 0% 0 0% 0 0% 0%
20211111 26.85 26.85 26.28 26.33 0.11% -0.3% 0% 10428 0.2754 69.98 26.41 0% 0 0% 0 0% 0 0% 0%
20211110 26.66 26.66 25.85 26.3 -0.34% 0.46% 0% 9561 0.2503 65.35 26.18 0% 0 0% 0 0% 0 0% 0%
20211109 25.7 26.5 25.55 26.39 3.49% 1% 0% 16017 0.4185 106.7 26.13 0% 0 0% 0 0% 0 0% 0%
20211108 25.8 25.81 25.2 25.5 -1.58% 0.39% 0% 7830 0.1989 54.14 25.4 0% 0 0% 0 0% 0 0% 0%
20211105 25.81 25.99 25.67 25.91 0.62% 0.23% 0% 10302 0.2663 72 25.85 0% 0 0% 0 0% 0 0% 0%
20211104 25.42 25.87 25.31 25.75 0.66% 0.59% 0% 12846 0.3289 88.47 25.6 0% 0 0% 0 0% 0 0% 0%
20211103 24.8 26.3 24.69 25.58 3.65% -0.85% 0% 17740 0.4577 124.06 25.8 0% 0 0% 0 0% 0 0% 0%
20211102 25.6 25.6 24.6 24.68 -3.06% -1.48% 0% 11628 0.2913 81.6 25.05 0% 0 0% 0 0% 0 0% 0%
20211101 25.07 25.5 24.66 25.46 3.29% 0.79% 0% 11615 0.2934 84.81 25.26 0% 0 0% 0 0% 0 0% 0%
20211029 24.59 25.08 24.14 24.65 0.08% -0.16% 0% 9089 0.2244 62.08 24.69 0% 0 0% 0 0% 0 0% 0%
20211028 25 25.47 24.56 24.63 0.57% -0.93% 0% 10637 0.2644 65.72 24.86 0% 0 0% 0 0% 0 0% 0%
20211027 26.19 26.19 24.32 24.49 -6.06% -1.41% 0% 17161 0.4262 102.52 24.84 0% 0 0% 0 0% 0 0% 0%
20211026 25.73 26.1 25.6 26.07 1.72% 0.5% 0% 8571 0.2223 54.65 25.94 0% 0 0% 0 0% 0 0% 0%
20211025 25.75 26.15 25.45 25.63 -0.85% -0.16% 0% 9434 0.2422 57.01 25.67 0% 0 0% 0 0% 0 0% 0%
20211022 26.61 26.69 25.82 25.85 -2.86% -1.3% 0% 12089 0.3166 69.89 26.19 0% 0 0% 0 0% 0 0% 0%
20211021 26.68 26.88 26.3 26.61 -0.08% 0.23% 0% 9895 0.2627 58.2 26.55 0% 0 0% 0 0% 0 0% 0%
20211020 26.97 26.97 26.4 26.63 -0.45% 0.34% 0% 8597 0.2282 51.02 26.54 0% 0 0% 0 0% 0 0% 0%
20211019 26.61 26.95 26.28 26.75 1.25% 0.49% 0% 9967 0.2653 59.18 26.62 0% 0 0% 0 0% 0 0% 0%
20211018 27.42 27.58 26.25 26.42 -3.93% -0.86% 0% 16513 0.4401 99.24 26.65 0% 0 0% 0 0% 0 0% 0%
20211015 29.03 29.15 27.5 27.5 -5.53% -2% 0% 21234 0.5959 135.71 28.06 0% 0 0% 0 0% 0 0% 0%
20211014 29 29.6 29 29.11 0.03% -0.72% 0% 13040 0.3823 89.97 29.32 0% 0 0% 0 0% 0 0% 0%
20211013 29.27 29.36 28.84 29.1 -0.92% -0.03% 0% 10711 0.3118 73.83 29.11 0% 0 0% 0 0% 0 0% 0%
20211012 29.1 29.64 28.66 29.37 -0.07% 0.79% 0% 13456 0.3921 91.42 29.14 0% 0 0% 0 0% 0 0% 0%
20211011 28.79 29.94 28.66 29.39 2.76% 0.31% 0% 16848 0.4937 105.8 29.3 0% 0 0% 0 0% 0 0% 0%
20211008 28.5 28.93 28.4 28.6 1.06% 0% 0% 10841 0.3101 57.74 28.6 0% 0 0% 0 0% 0 0% 0%
20210930 28.5 28.59 28.11 28.3 1.07% -0.11% 0% 9854 0.2792 48.4 28.33 0% 0 0% 0 0% 0 0% 0%
20210929 28.22 28.74 28 28 -0.64% -1.13% 0% 12953 0.3668 58.4 28.32 0% 0 0% 0 0% 0 0% 0%
20210928 28.28 28.4 28.04 28.18 0% -0.11% 0% 7692 0.217 32.82 28.21 0% 0 0% 0 0% 0 0% 0%
20210927 28.34 29 28.14 28.18 -1.91% -1.12% 0% 12080 0.3443 48.17 28.5 0% 0 0% 0 0% 0 0% 0%
20210924 28.03 29.18 28.03 28.73 1.48% 0.17% 0% 15775 0.4525 60.75 28.68 0% 0 0% 0 0% 0 0% 0%
20210923 28.22 29.04 28.22 28.31 0.78% -0.7% 0% 11984 0.3417 45.48 28.51 0% 0 0% 0 0% 0 0% 0%
20210922 28 29.46 27.99 28.09 -2.3% -1.33% 0% 14516 0.4132 51.9 28.47 0% 0 0% 0 0% 0 0% 0%
20210917 29.7 29.7 28 28.75 -3.85% -0.38% 0% 25351 0.7317 85.14 28.86 0% 0 0% 0 0% 0 0% 0%
20210916 29.1 30.85 28.28 29.9 2.61% 0.54% 0% 39468 1.1736 112.01 29.74 0% 0 0% 0 0% 0 0% 0%
20210915 30.3 30.3 29.01 29.14 -3.83% -1.19% 0% 20869 0.6155 53.95 29.49 0% 0 0% 0 0% 0 0% 0%
20210914 29.75 30.48 29.31 30.3 2.23% 0.93% 0% 20768 0.6234 52.13 30.02 0% 0 0% 0 0% 0 0% 0%
20210913 29.73 30.28 29.4 29.64 0.85% -0.8% 0% 18217 0.5444 43.59 29.88 0% 0 0% 0 0% 0 0% 0%
20210910 29.78 30.2 29.19 29.39 -1.97% -0.51% 0% 18830 0.5563 42.15 29.54 0% 0 0% 0 0% 0 0% 0%
20210909 30.9 31.18 29.9 29.98 -3.17% -1.35% 0% 21020 0.6387 44.37 30.39 0% 0 0% 0 0% 0 0% 0%
20210908 30.95 31.2 30.68 30.96 -0.13% 0.26% 0% 14587 0.4505 28.82 30.88 0% 0 0% 0 0% 0 0% 0%
20210907 31.35 31.66 30.68 31 -1.46% -0.23% 0% 23057 0.7163 39.62 31.07 0% 0 0% 0 0% 0 0% 0%
20210906 31.2 31.8 30.6 31.46 2.81% 0.54% 0% 31677 0.9911 50.95 31.29 0% 0 0% 0 0% 0 0% 0%
20210729 32.5 34 31.71 33.5 3.59% 2.07% 0% 80460 2.6408 135.03 32.82 0% 0 0% 0 0% 0 0% 0%
20210728 30.25 32.63 28.64 32.34 6.24% 3.32% 0% 67367 2.1086 111.5 31.3 0% 0 0% 0 0% 0 0% 0%
20210727 29.64 31.14 29.41 30.44 0.33% 0.76% 0% 40421 1.2213 66.15 30.21 0% 0 0% 0 0% 0 0% 0%
20210726 31.21 32.31 30.26 30.34 -4.29% -2.79% 0% 41154 1.2844 71.9 31.21 0% 0 0% 0 0% 0 0% 0%
20210723 31.29 31.75 30.7 31.7 1.57% 1.31% 0% 42093 1.3172 76.47 31.29 0% 0 0% 0 0% 0 0% 0%
20210722 32 32.39 30.7 31.21 -3.7% -0.35% 0% 59114 1.8513 110.28 31.32 0% 0 0% 0 0% 0 0% 0%
20210721 32.76 33.16 31.56 32.41 -1.28% 0.06% 0% 57888 1.8749 114.34 32.39 0% 0 0% 0 0% 0 0% 0%
20210720 31.39 34.33 31.16 32.83 4.16% 0.06% 0% 89143 2.9244 184.84 32.81 0% 0 0% 0 0% 0 0% 0%
20210719 29.57 31.99 29.57 31.52 6.85% 2.07% 0% 69541 2.1471 154.99 30.88 0% 0 0% 0 0% 0 0% 0%
20210716 30.37 30.56 29.43 29.5 -2.86% -1.04% 0% 37196 1.1089 86.73 29.81 0% 0 0% 0 0% 0 0% 0%
20210715 28.91 30.58 28.45 30.37 4.26% 1.88% 0% 63666 1.8976 143.82 29.81 0% 0 0% 0 0% 0 0% 0%
20210714 28.58 30.99 28.45 29.13 3.81% -1.99% 0% 51089 1.5185 111.46 29.72 0% 0 0% 0 0% 0 0% 0%
20210713 28.26 28.6 27.91 28.06 -0.78% -0.67% 0% 20384 0.5759 42.14 28.25 0% 0 0% 0 0% 0 0% 0%
20210712 27.91 28.47 27.7 28.28 1.33% 0.46% 0% 22285 0.6273 42.29 28.15 0% 0 0% 0 0% 0 0% 0%
20210709 28.5 28.99 27.66 27.91 -2.89% -0.57% 0% 31953 0.897 58.4 28.07 0% 0 0% 0 0% 0 0% 0%
20210708 30.21 30.41 28.7 28.74 -5.68% -2.51% 0% 46155 1.3607 90.42 29.48 0% 0 0% 0 0% 0 0% 0%
20210707 29.75 30.94 29.4 30.47 2.35% 0.4% 0% 41872 1.2709 89.83 30.35 0% 0 0% 0 0% 0 0% 0%
20210706 29.35 29.92 29 29.77 1.4% 1.02% 0% 33433 0.9853 71.82 29.47 0% 0 0% 0 0% 0 0% 0%
20210705 29.79 30.45 28.92 29.36 -2.72% -0.47% 0% 36088 1.0645 77.83 29.5 0% 0 0% 0 0% 0 0% 0%
20210702 30.5 31.04 30.07 30.18 -2.83% -0.98% 0% 49697 1.5146 110.73 30.48 0% 0 0% 0 0% 0 0% 0%
20210701 29.41 32.6 29.01 31.06 4.54% 2.04% 0% 76787 2.3372 179.78 30.44 0% 0 0% 0 0% 0 0% 0%
20210630 28.75 29.88 28.2 29.71 2.84% 1.36% 0% 55136 1.6163 141.12 29.31 0% 0 0% 0 0% 0 0% 0%
20210629 28.68 29.8 28.32 28.89 -0.07% -1.06% 0% 60579 1.7689 165.97 29.2 0% 0 0% 0 0% 0 0% 0%
20210628 27.36 28.98 27 28.91 6.01% 3.69% 0% 42748 1.192 116.97 27.88 0% 0 0% 0 0% 0 0% 0%
20210625 27.21 27.6 26.84 27.27 0.33% 0.07% 0% 21470 0.585 55.22 27.25 0% 0 0% 0 0% 0 0% 0%
20210624 27.76 27.82 27.03 27.18 -2.02% -0.18% 0% 18427 0.5017 40.73 27.23 0% 0 0% 0 0% 0 0% 0%
20210623 28.11 28.38 27.4 27.74 -1.32% -0.22% 0% 26892 0.7477 54.1 27.8 0% 0 0% 0 0% 0 0% 0%
20210622 28.27 28.66 27.73 28.11 -1.2% 0.25% 0% 28313 0.7939 55.66 28.04 0% 0 0% 0 0% 0 0% 0%
20210621 27.08 28.54 27.02 28.45 5.02% 1.75% 0% 35922 1.0043 65.99 27.96 0% 0 0% 0 0% 0 0% 0%
20210618 27.68 27.9 26.88 27.09 -2.1% -0.33% 0% 26867 0.7302 48.6 27.18 0% 0 0% 0 0% 0 0% 0%
20210617 27.6 28.3 27.3 27.67 -1.18% 0.04% 0% 28754 0.7954 52.58 27.66 0% 0 0% 0 0% 0 0% 0%
20210616 28.69 28.8 27.69 28 -1.75% 0% 0% 27956 0.7829 50.32 28 0% 0 0% 0 0% 0 0% 0%
20210615 29.68 29.69 28.4 28.5 -5.19% -1.25% 0% 42517 1.2269 74.45 28.86 0% 0 0% 0 0% 0 0% 0%
20210611 29.77 30.26 29.34 30.06 1.25% 0.33% 0% 48001 1.4381 83.69 29.96 0% 0 0% 0 0% 0 0% 0%
20210610 30.18 31.29 29.59 29.69 -1% -1.95% 0% 73253 2.2184 132.71 30.28 0% 0 0% 0 0% 0 0% 0%
20210609 28.41 30.5 28.04 29.99 5.64% 1.18% 0% 70470 2.0889 136.23 29.64 0% 0 0% 0 0% 0 0% 0%
20210608 28.9 29.43 28.05 28.39 -2.44% -0.91% 0% 44527 1.2755 89.64 28.65 0% 0 0% 0 0% 0 0% 0%
20210607 27.77 29.12 27.44 29.1 8.22% 2.03% 0% 65243 1.861 132.05 28.52 0% 0 0% 0 0% 0 0% 0%
20210604 27.5 27.94 26.78 26.89 -2.57% -1.36% 0% 28122 0.7665 58.63 27.26 0% 0 0% 0 0% 0 0% 0%
20210603 28.36 28.51 27.6 27.6 -2.3% -0.93% 0% 30978 0.8631 64.25 27.86 0% 0 0% 0 0% 0 0% 0%
20210602 29.34 29.58 28.1 28.25 -2.18% -1.09% 0% 41729 1.1916 87.96 28.56 0% 0 0% 0 0% 0 0% 0%
20210601 28.36 29.87 28.36 28.92 1.26% -0.28% 0% 58574 1.6988 121.91 29 0% 0 0% 0 0% 0 0% 0%
20210531 26.92 28.78 26.8 28.56 7.77% 1.35% 0% 69230 1.951 140.27 28.18 0% 0 0% 0 0% 0 0% 0%
20210528 27.5 27.68 26.5 26.5 -3.57% -1.85% 0% 34365 0.9279 65.91 27 0% 0 0% 0 0% 0 0% 0%
20210527 27.56 27.8 27.22 27.48 0.37% -0.11% 0% 29137 0.8016 53.14 27.51 0% 0 0% 0 0% 0 0% 0%
20210526 27.02 27.66 26.88 27.38 0% 0.51% 0% 31455 0.8567 53.87 27.24 0% 0 0% 0 0% 0 0% 0%
20210525 26.6 27.84 26.45 27.38 3.52% 0% 0% 38714 1.0598 64.46 27.38 0% 0 0% 0 0% 0 0% 0%
20210524 26.9 26.98 26.03 26.45 -1.53% 0% 0% 29333 0.7759 45.97 26.45 0% 0 0% 0 0% 0 0% 0%
20210521 28 28.04 26.81 26.86 -3.55% -1.18% 0% 39246 1.0667 60.16 27.18 0% 0 0% 0 0% 0 0% 0%
20210520 27.3 28.3 27.12 27.85 0.47% 0.18% 0% 34489 0.9589 49.91 27.8 0% 0 0% 0 0% 0 0% 0%
20210519 29.13 29.13 27.52 27.72 -4.84% -0.89% 0% 53588 1.499 71.69 27.97 0% 0 0% 0 0% 0 0% 0%
20210518 30.43 30.8 28.79 29.13 -4.24% -0.17% 0% 55229 1.6116 73.17 29.18 0% 0 0% 0 0% 0 0% 0%
20210517 29.8 31.49 29.8 30.42 3.15% -0.69% 0% 64084 1.9627 81.86 30.63 0% 0 0% 0 0% 0 0% 0%
20210514 29.42 30.99 29.08 29.49 -0.54% -1.99% 0% 65742 1.9782 74.63 30.09 0% 0 0% 0 0% 0 0% 0%
20210513 28.75 30.29 28.63 29.65 1.58% 0.37% 0% 53987 1.5948 53.25 29.54 0% 0 0% 0 0% 0 0% 0%
20210512 28.21 29.2 27.3 29.19 3.92% 2.49% 0% 48107 1.3699 42.83 28.48 0% 0 0% 0 0% 0 0% 0%
20210511 28.29 28.29 26.75 28.09 -1.16% 2.03% 0% 43487 1.1972 34.77 27.53 0% 0 0% 0 0% 0 0% 0%
20210510 28.5 29.11 28 28.42 1.57% -0.28% 0% 47373 1.3502 36.72 28.5 0% 0 0% 0 0% 0 0% 0%
20210507 30.11 30.42 27.71 27.98 -7.04% -2.13% 0% 80002 2.287 60.55 28.59 0% 0 0% 0 0% 0 0% 0%
20210506 31.21 31.97 28.78 30.1 -3.28% -0.86% 0% 82373 2.5009 61.84 30.36 0% 0 0% 0 0% 0 0% 0%
20210430 30.5 32.58 30.1 31.12 1.73% -1.17% 0% 80604 2.538 60.3 31.49 0% 0 0% 0 0% 0 0% 0%
20210429 34.6 34.68 30.32 30.59 -10.66% -4.97% 0% 108899 3.5059 79.44 32.19 0% 0 0% 0 0% 0 0% 0%
20210428 32.94 35.2 32 34.24 1.12% 2.42% 0% 125264 4.1877 92.07 33.43 0% 0 0% 0 0% 0 0% 0%
20210427 31 35.69 30.01 33.86 9.33% 1.74% 0% 156172 5.198 122.51 33.28 0% 0 0% 0 0% 0 0% 0%
20210426 30.97 32.5 30.15 30.97 2.04% -1.71% 0% 110960 3.4961 89.9 31.51 0% 0 0% 0 0% 0 0% 0%
20210423 30.2 32.6 30 30.35 -1.65% -2.94% 0% 116887 3.655 97.69 31.27 0% 0 0% 0 0% 0 0% 0%
20210422 28.8 31.62 27.51 30.86 7.15% 5.68% 0% 117988 3.445 97.05 29.2 0% 0 0% 0 0% 0 0% 0%
20210421 29.41 29.94 28.66 28.8 -1.91% -1.84% 0% 78703 2.3093 70.13 29.34 0% 0 0% 0 0% 0 0% 0%
20210416 27.48 33.03 27.48 31.45 12.6% 2.08% 0% 154776 4.7681 151.48 30.81 0% 0 0% 0 0% 0 0% 0%
20210415 27.43 29.6 26.58 27.93 2.12% -0.92% 0% 131059 3.6945 136.35 28.19 0% 0 0% 0 0% 0 0% 0%
20210414 29.7 29.73 27 27.35 -7.13% -1.8% 0% 156425 4.356 181.43 27.85 0% 0 0% 0 0% 0 0% 0%
20210413 24.83 29.45 24.81 29.45 20.01% 4.14% 0% 158383 4.4789 217.19 28.28 0% 0 0% 0 0% 0 0% 0%
20210412 25.99 26.24 24.5 24.54 -4.4% -2.77% 0% 50356 1.2709 75.16 25.24 0% 0 0% 0 0% 0 0% 0%
20210409 25.07 26.4 24.36 25.67 1.14% 1.54% 0% 70025 1.7702 100.49 25.28 0% 0 0% 0 0% 0 0% 0%
20210408 25.05 25.8 24.6 25.38 1.4% 0.2% 0% 72676 1.8409 101.28 25.33 0% 0 0% 0 0% 0 0% 0%
20210407 24.3 25.3 23.8 25.03 4.25% 1.87% 0% 65040 1.598 86.54 24.57 0% 0 0% 0 0% 0 0% 0%
20210406 23.65 24.07 23.41 24.01 2.52% 0.97% 0% 35620 0.8471 43.61 23.78 0% 0 0% 0 0% 0 0% 0%
20210402 23.19 23.7 23.01 23.42 1.83% 0.17% 0% 28351 0.6629 29.81 23.38 0% 0 0% 0 0% 0 0% 0%
20210401 23.67 23.8 22.91 23 -2% -0.52% 0% 25061 0.5793 21.49 23.12 0% 0 0% 0 0% 0 0% 0%
20210330 23.37 23.74 22.88 22.91 -2.18% -1.63% 0% 30235 0.7041 18.47 23.29 0% 0 0% 0 0% 0 0% 0%
20210329 23.83 23.9 23.26 23.42 -0.97% -0.34% 0% 25911 0.609 9.81 23.5 0% 0 0% 0 0% 0 0% 0%
20210326 23.54 23.93 23.5 23.65 0.6% -0.17% 0% 26115 0.6186 1.37 23.69 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