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. 300945
    4. 返回上一页 刷新
股票代码（例：sz300945）       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 14.03 14.34 14.03 14.25 1.5% 0.07% 0% 45908 0.6536 36.37 14.24 0% 0 0% 0 0% 0 0% 0%
20230927 14.3 14.44 14.04 14.04 -2.84% -1.4% 0% 62057 0.8835 46.28 14.24 0% 0 0% 0 0% 0 0% 0%
20230926 14.46 14.56 14.21 14.45 -0.21% 0.21% 0% 47870 0.6905 35.86 14.42 0% 0 0% 0 0% 0 0% 0%
20230925 15.2 15.2 14.45 14.48 -4.74% -1.36% 0% 101774 1.4941 77.5 14.68 0% 0 0% 0 0% 0 0% 0%
20230922 15.7 15.7 14.54 15.2 -2.88% 1.6% 0% 117470 1.7569 94.9 14.96 0% 0 0% 0 0% 0 0% 0%
20230921 15.61 15.92 14.8 15.65 0.13% 1.76% 0% 132222 2.0338 117.02 15.38 0% 0 0% 0 0% 0 0% 0%
20230920 16.18 16.38 15.49 15.63 -5.1% -1.51% 0% 112374 1.7838 110.41 15.87 0% 0 0% 0 0% 0 0% 0%
20230919 16.7 17.34 16.45 16.47 -3.51% -1.44% 0% 140517 2.3482 153.76 16.71 0% 0 0% 0 0% 0 0% 0%
20230918 16.95 17.5 16.61 17.07 2.77% -0.41% 0% 169798 2.9108 203.06 17.14 0% 0 0% 0 0% 0 0% 0%
20230915 16.14 17.98 16.11 16.61 2.03% -2.01% 0% 182873 3.1 227.05 16.95 0% 0 0% 0 0% 0 0% 0%
20230914 15.71 16.43 15.51 16.28 2.91% 0.62% 0% 108748 1.7597 140.68 16.18 0% 0 0% 0 0% 0 0% 0%
20230913 15.71 16.08 15.46 15.82 0.76% 0.19% 0% 65473 1.0337 91.24 15.79 0% 0 0% 0 0% 0 0% 0%
20230912 15.98 16.07 15.5 15.7 -2.06% -0.06% 0% 45047 0.7078 64.9 15.71 0% 0 0% 0 0% 0 0% 0%
20230911 16.05 16.35 15.92 16.03 0.44% -0.37% 0% 44995 0.7239 67.16 16.09 0% 0 0% 0 0% 0 0% 0%
20230908 16.01 16.3 15.86 15.96 -0.56% -0.37% 0% 38604 0.6186 58.22 16.02 0% 0 0% 0 0% 0 0% 0%
20230907 16.1 16.46 15.94 16.05 -0.62% -0.86% 0% 48667 0.788 74.27 16.19 0% 0 0% 0 0% 0 0% 0%
20230906 16.41 16.54 16.04 16.15 -2.48% -0.49% 0% 53795 0.8733 84.46 16.23 0% 0 0% 0 0% 0 0% 0%
20230905 16.44 16.83 16.25 16.56 1.04% 0.42% 0% 85648 1.4121 143.72 16.49 0% 0 0% 0 0% 0 0% 0%
20230904 16.2 17.09 16.12 16.39 1.3% -0.91% 0% 134668 2.2274 250.3 16.54 0% 0 0% 0 0% 0 0% 0%
20230901 15.04 16.51 14.89 16.18 7.58% 1.31% 0% 121242 1.9363 268.66 15.97 0% 0 0% 0 0% 0 0% 0%
20230831 15.24 15.53 14.98 15.04 0% -0.99% 0% 36524 0.5549 98.89 15.19 0% 0 0% 0 0% 0 0% 0%
20230830 14.89 15.24 14.85 15.04 1.55% -0.27% 0% 35558 0.5362 99.04 15.08 0% 0 0% 0 0% 0 0% 0%
20230829 13.95 14.81 13.83 14.81 5.79% 1.93% 0% 34079 0.4951 110.91 14.53 0% 0 0% 0 0% 0 0% 0%
20230828 14.6 14.88 13.99 14 -0.92% -2.71% 0% 34972 0.5031 119.32 14.39 0% 0 0% 0 0% 0 0% 0%
20230825 14.8 14.9 14.05 14.13 -5.74% -2.08% 0% 38472 0.5552 121.73 14.43 0% 0 0% 0 0% 0 0% 0%
20230824 14.81 15.16 14.54 14.99 2.25% 0.4% 0% 33211 0.496 116.02 14.93 0% 0 0% 0 0% 0 0% 0%
20230823 14.84 15.1 14.65 14.66 -1.61% -0.95% 0% 22993 0.3402 84.5 14.8 0% 0 0% 0 0% 0 0% 0%
20230822 15.19 15.27 14.54 14.9 -1.19% 0.2% 0% 30687 0.4564 115.12 14.87 0% 0 0% 0 0% 0 0% 0%
20230821 14.84 15.32 14.83 15.08 1.69% -0.46% 0% 34695 0.5258 132.95 15.15 0% 0 0% 0 0% 0 0% 0%
20230818 15.08 15.12 14.81 14.83 -1.53% -0.8% 0% 22060 0.3299 86.03 14.95 0% 0 0% 0 0% 0 0% 0%
20230817 14.71 15.06 14.58 15.06 2.24% 1.14% 0% 22193 0.3305 71.68 14.89 0% 0 0% 0 0% 0 0% 0%
20230816 14.7 14.85 14.55 14.73 -0.27% 0.07% 0% 14661 0.2158 44.77 14.72 0% 0 0% 0 0% 0 0% 0%
20230815 14.72 14.9 14.54 14.77 -0.2% 0.61% 0% 18184 0.267 49.2 14.68 0% 0 0% 0 0% 0 0% 0%
20230814 14.58 14.85 14.41 14.8 1.65% 0.89% 0% 20197 0.2963 43.95 14.67 0% 0 0% 0 0% 0 0% 0%
20230811 14.69 14.85 14.51 14.56 -1.15% -0.75% 0% 17776 0.2607 36.06 14.67 0% 0 0% 0 0% 0 0% 0%
20230810 14.67 14.8 14.63 14.73 0.14% 0% 0% 14375 0.2117 28.89 14.73 0% 0 0% 0 0% 0 0% 0%
20230809 14.89 14.91 14.66 14.71 -1.74% -0.41% 0% 18522 0.2736 34.35 14.77 0% 0 0% 0 0% 0 0% 0%
20230808 14.81 14.98 14.55 14.97 1.08% 1.15% 0% 28345 0.4196 44.02 14.8 0% 0 0% 0 0% 0 0% 0%
20230807 14.78 14.96 14.7 14.81 -0.47% -0.2% 0% 29428 0.4368 41.06 14.84 0% 0 0% 0 0% 0 0% 0%
20230804 15.64 15.68 14.86 14.88 -5.1% -1.33% 0% 74969 1.1308 93.53 15.08 0% 0 0% 0 0% 0 0% 0%
20230803 15.9 16.11 15.55 15.68 -1.82% -0.13% 0% 38418 0.6031 42.85 15.7 0% 0 0% 0 0% 0 0% 0%
20230802 16 16.16 15.82 15.97 -2.14% 0.13% 0% 53424 0.8523 55.4 15.95 0% 0 0% 0 0% 0 0% 0%
20230801 15.8 16.8 15.8 16.32 2.97% -0.12% 0% 99246 1.6215 94.03 16.34 0% 0 0% 0 0% 0 0% 0%
20230731 15.57 15.9 15.45 15.85 1.99% 0.7% 0% 52481 0.8263 51.75 15.74 0% 0 0% 0 0% 0 0% 0%
20230728 15.65 15.89 15.43 15.54 -0.77% -0.83% 0% 51623 0.8087 52.02 15.67 0% 0 0% 0 0% 0 0% 0%
20230727 15.85 15.99 15.6 15.66 -2.55% -0.57% 0% 53311 0.8399 54.44 15.75 0% 0 0% 0 0% 0 0% 0%
20230726 16.23 16.27 15.6 16.07 -1.05% 1.07% 0% 98887 1.572 100.24 15.9 0% 0 0% 0 0% 0 0% 0%
20230725 16.67 16.67 16.19 16.24 -2.52% -0.61% 0% 96936 1.5837 109.32 16.34 0% 0 0% 0 0% 0 0% 0%
20230724 16.37 16.88 16.33 16.66 -1.3% 0.66% 0% 113949 1.886 142.63 16.55 0% 0 0% 0 0% 0 0% 0%
20230721 16.16 17.55 16.04 16.88 4.65% -0.12% 0% 182981 3.0921 265.91 16.9 0% 0 0% 0 0% 0 0% 0%
20230720 16.45 16.59 16.02 16.13 -3.41% -0.55% 0% 116120 1.8833 212.92 16.22 0% 0 0% 0 0% 0 0% 0%
20230719 15.5 16.88 15.5 16.7 8.37% 2.2% 0% 164048 2.6809 369.37 16.34 0% 0 0% 0 0% 0 0% 0%
20230718 15.39 15.46 15.2 15.41 -0.13% 0.39% 0% 20404 0.3132 63.11 15.35 0% 0 0% 0 0% 0 0% 0%
20230717 15.42 15.51 15.2 15.43 -0.84% 0.59% 0% 22745 0.3489 69.94 15.34 0% 0 0% 0 0% 0 0% 0%
20230714 15.58 15.76 15.4 15.56 -0.38% -0.19% 0% 39932 0.6225 120.76 15.59 0% 0 0% 0 0% 0 0% 0%
20230713 15.11 16.18 15.03 15.62 3.99% 0.32% 0% 66105 1.0295 195.82 15.57 0% 0 0% 0 0% 0 0% 0%
20230712 15.18 15.42 15 15.02 -1.44% -1.25% 0% 19653 0.299 79.21 15.21 0% 0 0% 0 0% 0 0% 0%
20230711 15.07 15.28 14.98 15.24 1.2% 0.66% 0% 13028 0.1973 40.57 15.14 0% 0 0% 0 0% 0 0% 0%
20230710 15.22 15.46 15 15.06 -0.53% -0.4% 0% 16676 0.2522 58.59 15.12 0% 0 0% 0 0% 0 0% 0%
20230707 15.31 15.35 15.02 15.14 -1.24% -0.33% 0% 18044 0.2741 62.31 15.19 0% 0 0% 0 0% 0 0% 0%
20230706 15.36 15.5 15.26 15.33 0.2% -0.33% 0% 16904 0.2599 43.46 15.38 0% 0 0% 0 0% 0 0% 0%
20230705 15.37 15.7 15.3 15.3 -0.71% -0.97% 0% 20684 0.3196 67.45 15.45 0% 0 0% 0 0% 0 0% 0%
20230704 15.36 15.55 15.33 15.41 0.13% -0.06% 0% 19097 0.2944 47.71 15.42 0% 0 0% 0 0% 0 0% 0%
20230703 15.64 15.75 15.35 15.39 -0.84% -0.52% 0% 30049 0.4649 75.04 15.47 0% 0 0% 0 0% 0 0% 0%
20230630 15.35 15.77 15.3 15.52 1.7% -0.51% 0% 43080 0.6721 108.5 15.6 0% 0 0% 0 0% 0 0% 0%
20230629 15.13 15.4 15.02 15.26 0.86% -0.07% 0% 24916 0.3804 64.55 15.27 0% 0 0% 0 0% 0 0% 0%
20230628 15.17 15.23 14.67 15.13 0.27% 1.34% 0% 27252 0.4069 68.98 14.93 0% 0 0% 0 0% 0 0% 0%
20230627 14.45 15.15 14.4 15.09 4.86% 0.94% 0% 40055 0.5987 99.04 14.95 0% 0 0% 0 0% 0 0% 0%
20230626 14.7 14.77 14.36 14.39 -2.11% -1.1% 0% 23452 0.3413 59.4 14.55 0% 0 0% 0 0% 0 0% 0%
20230621 14.9 15.15 14.7 14.7 -1.67% -0.94% 0% 26571 0.3944 69.75 14.84 0% 0 0% 0 0% 0 0% 0%
20230620 14.75 15.09 14.69 14.95 1.7% 0.34% 0% 30013 0.4473 81.54 14.9 0% 0 0% 0 0% 0 0% 0%
20230619 14.97 15.09 14.69 14.7 -1.54% -1.08% 0% 24861 0.3695 65.35 14.86 0% 0 0% 0 0% 0 0% 0%
20230616 14.99 15.15 14.83 14.93 0.27% -0.47% 0% 22575 0.3386 58.46 15 0% 0 0% 0 0% 0 0% 0%
20230615 15.3 15.42 14.89 14.89 -2.93% -0.8% 0% 31421 0.4715 79.33 15.01 0% 0 0% 0 0% 0 0% 0%
20230614 15.44 15.57 15.2 15.34 -0.9% 0% 0% 28852 0.4425 72.58 15.34 0% 0 0% 0 0% 0 0% 0%
20230613 15.37 15.66 15.36 15.48 -0.06% -0.13% 0% 29059 0.4505 72.75 15.5 0% 0 0% 0 0% 0 0% 0%
20230612 14.93 15.57 14.88 15.49 3.54% 1.57% 0% 42563 0.6491 102.74 15.25 0% 0 0% 0 0% 0 0% 0%
20230609 15.23 15.37 14.95 14.96 -1.77% -0.93% 0% 30050 0.4538 73.56 15.1 0% 0 0% 0 0% 0 0% 0%
20230608 15.27 15.5 15 15.23 -0.98% 0.33% 0% 29577 0.449 70.7 15.18 0% 0 0% 0 0% 0 0% 0%
20230607 15.22 15.48 15.08 15.38 1.12% 0.39% 0% 26851 0.4113 59.28 15.32 0% 0 0% 0 0% 0 0% 0%
20230606 15.29 15.72 15.18 15.21 -1.11% -1.17% 0% 37959 0.5842 80.38 15.39 0% 0 0% 0 0% 0 0% 0%
20230605 15.15 15.5 15.12 15.38 1.05% 0.13% 0% 33006 0.5069 69.65 15.36 0% 0 0% 0 0% 0 0% 0%
20230602 15.32 15.45 15.13 15.22 0.2% -0.26% 0% 30923 0.4718 64.29 15.26 0% 0 0% 0 0% 0 0% 0%
20230601 14.89 15.45 14.79 15.19 1.33% -0.07% 0% 42783 0.6504 133.38 15.2 0% 0 0% 0 0% 0 0% 0%
20230531 14.92 15.09 14.77 14.99 0.4% 0.47% 0% 27476 0.4099 86.39 14.92 0% 0 0% 0 0% 0 0% 0%
20230530 14.7 15.1 14.63 14.93 1.22% 0.27% 0% 33373 0.497 62.06 14.89 0% 0 0% 0 0% 0 0% 0%
20230529 14.96 14.96 14.62 14.75 -1.07% -0.14% 0% 26584 0.3927 49.87 14.77 0% 0 0% 0 0% 0 0% 0%
20230526 14.92 14.97 14.58 14.91 -0.2% 0.74% 0% 34133 0.5052 62.55 14.8 0% 0 0% 0 0% 0 0% 0%
20230525 14.55 15.18 14.53 14.94 2.19% 0.2% 0% 54295 0.8094 101.59 14.91 0% 0 0% 0 0% 0 0% 0%
20230524 14.61 14.8 14.55 14.62 -0.61% -0.48% 0% 19301 0.2835 38.46 14.69 0% 0 0% 0 0% 0 0% 0%
20230523 14.8 15.1 14.67 14.71 -0.81% -1.01% 0% 31308 0.4652 63.43 14.86 0% 0 0% 0 0% 0 0% 0%
20230522 14.73 14.94 14.59 14.83 0.27% 0.27% 0% 18497 0.2736 36.25 14.79 0% 0 0% 0 0% 0 0% 0%
20230519 14.9 14.9 14.6 14.79 -1% 0.07% 0% 24585 0.3634 43.64 14.78 0% 0 0% 0 0% 0 0% 0%
20230518 14.94 14.97 14.72 14.94 0.13% 0.61% 0% 35603 0.5287 64.74 14.85 0% 0 0% 0 0% 0 0% 0%
20230517 14.31 14.96 14.26 14.92 4.48% 0.88% 0% 53039 0.7843 97.06 14.79 0% 0 0% 0 0% 0 0% 0%
20230516 14.64 14.68 14.34 14.39 -1.44% -0.48% 0% 22014 0.3183 41.63 14.46 0% 0 0% 0 0% 0 0% 0%
20230515 14.6 14.74 14.35 14.6 -0.07% 0.69% 0% 30480 0.4419 58.09 14.5 0% 0 0% 0 0% 0 0% 0%
20230510 13.95 14.1 13.78 13.9 -0.36% -0.14% 0% 21328 0.2968 51.28 13.92 0% 0 0% 0 0% 0 0% 0%
20230509 14.05 14.27 13.9 13.95 -1.48% -0.85% 0% 29726 0.4181 58.97 14.07 0% 0 0% 0 0% 0 0% 0%
20230508 14.21 14.38 14.05 14.16 -1.67% -0.14% 0% 39698 0.5629 79.16 14.18 0% 0 0% 0 0% 0 0% 0%
20230505 14.48 14.74 14.3 14.4 -0.62% -0.76% 0% 57876 0.8397 120.68 14.51 0% 0 0% 0 0% 0 0% 0%
20230504 14.37 14.89 14.28 14.49 4.7% -0.62% 0% 91239 1.3302 195.03 14.58 0% 0 0% 0 0% 0 0% 0%
20230428 13.52 13.93 13.36 13.84 2.37% 0.87% 0% 37817 0.5189 82.02 13.72 0% 0 0% 0 0% 0 0% 0%
20230427 13.4 13.63 13.26 13.52 2.58% 0.37% 0% 44525 0.5998 86.74 13.47 0% 0 0% 0 0% 0 0% 0%
20230426 13.04 13.2 12.95 13.18 1.38% 0.46% 0% 23390 0.3068 43 13.12 0% 0 0% 0 0% 0 0% 0%
20230425 13.41 13.52 12.85 13 -2.84% -1.22% 0% 29970 0.3944 52.74 13.16 0% 0 0% 0 0% 0 0% 0%
20230424 13.45 13.6 13.22 13.38 -0.52% 0.07% 0% 23633 0.316 40.83 13.37 0% 0 0% 0 0% 0 0% 0%
20230421 13.91 14.07 13.4 13.45 -3.72% -1.54% 0% 36051 0.4925 59.53 13.66 0% 0 0% 0 0% 0 0% 0%
20230420 14.1 14.18 13.72 13.97 -1.62% 0.43% 0% 37938 0.5279 58.94 13.91 0% 0 0% 0 0% 0 0% 0%
20230419 14.48 14.55 14.15 14.2 -1.46% -0.49% 0% 37485 0.535 50.5 14.27 0% 0 0% 0 0% 0 0% 0%
20230418 14.66 14.82 14.38 14.41 -2.7% -0.89% 0% 50190 0.7297 63.84 14.54 0% 0 0% 0 0% 0 0% 0%
20230417 14.84 14.98 14.55 14.81 -3.08% 0.07% 0% 57245 0.847 74.68 14.8 0% 0 0% 0 0% 0 0% 0%
20230414 15.44 15.7 15.24 15.28 0.26% -1.16% 0% 76751 1.1863 107.34 15.46 0% 0 0% 0 0% 0 0% 0%
20230413 15.2 15.53 15.17 15.24 0% -0.52% 0% 61841 0.9473 90.13 15.32 0% 0 0% 0 0% 0 0% 0%
20230412 14.95 15.37 14.9 15.24 1.33% 0.66% 0% 51922 0.7862 76.58 15.14 0% 0 0% 0 0% 0 0% 0%
20230411 14.8 15.16 14.63 15.04 1.55% 0.53% 0% 48203 0.7209 70.31 14.96 0% 0 0% 0 0% 0 0% 0%
20230410 15.33 15.33 14.81 14.81 -2.95% -1.2% 0% 52690 0.7899 76.78 14.99 0% 0 0% 0 0% 0 0% 0%
20230407 15.2 15.42 14.92 15.26 0.46% 0.93% 0% 74799 1.1307 105.56 15.12 0% 0 0% 0 0% 0 0% 0%
20230406 15.2 15.87 15.19 15.19 0.8% -1.87% 0% 130174 2.0153 183.24 15.48 0% 0 0% 0 0% 0 0% 0%
20230404 14.58 15.09 14.57 15.07 3.43% 1.48% 0% 84996 1.2618 123.14 14.85 0% 0 0% 0 0% 0 0% 0%
20230403 14.58 14.64 14.35 14.57 -0.27% 0.76% 0% 42606 0.6161 57.86 14.46 0% 0 0% 0 0% 0 0% 0%
20230331 14.55 14.75 14.5 14.61 0.14% -0.07% 0% 39245 0.5736 44.9 14.62 0% 0 0% 0 0% 0 0% 0%
20230330 14.34 14.59 14.15 14.59 1.32% 1.32% 0% 39136 0.5637 38.88 14.4 0% 0 0% 0 0% 0 0% 0%
20230329 14.55 14.65 14.35 14.4 -0.14% -0.41% 0% 38038 0.5501 32.58 14.46 0% 0 0% 0 0% 0 0% 0%
20230328 14.83 14.95 14.41 14.42 -3.35% -1.3% 0% 55012 0.804 43.93 14.61 0% 0 0% 0 0% 0 0% 0%
20230327 14.95 15.07 14.75 14.92 -0.67% 0.2% 0% 52201 0.7774 36.94 14.89 0% 0 0% 0 0% 0 0% 0%
20230324 15.19 15.32 14.86 15.02 -1.51% -0.27% 0% 83877 1.2635 59.16 15.06 0% 0 0% 0 0% 0 0% 0%
20230323 15.48 15.62 15.19 15.25 -0.65% -0.91% 0% 96191 1.4799 70.15 15.39 0% 0 0% 0 0% 0 0% 0%
20230322 15.27 15.49 15.18 15.35 -1.35% 0.39% 0% 92587 1.4161 70.26 15.29 0% 0 0% 0 0% 0 0% 0%
20230321 15.61 15.74 15.37 15.56 -3.41% 0.06% 0% 116907 1.8176 96.17 15.55 0% 0 0% 0 0% 0 0% 0%
20230320 16.3 16.49 15.4 16.11 0.56% 0.56% 0% 174074 2.7879 159.43 16.02 0% 0 0% 0 0% 0 0% 0%
20230317 15.75 16.09 15.31 16.02 2.1% 2.1% 0% 149598 2.3478 156.41 15.69 0% 0 0% 0 0% 0 0% 0%
20230316 16.04 16.65 15.65 15.69 1.62% -2.67% 0% 187637 3.0248 232.34 16.12 0% 0 0% 0 0% 0 0% 0%
20230315 15.1 15.55 14.99 15.44 -0.96% 1.31% 0% 138763 2.1154 203.84 15.24 0% 0 0% 0 0% 0 0% 0%
20230314 15.4 16.75 15.34 15.59 6.56% -2.62% 0% 218880 3.505 408.3 16.01 0% 0 0% 0 0% 0 0% 0%
20230313 14.6 14.96 14.46 14.63 0.55% -0.54% 0% 72953 1.0728 197.69 14.71 0% 0 0% 0 0% 0 0% 0%
20230310 14.09 14.87 14.01 14.55 2.9% 0.07% 0% 86516 1.258 257.17 14.54 0% 0 0% 0 0% 0 0% 0%
20230309 14.18 14.18 13.98 14.14 0.86% 0.43% 0% 15844 0.2231 52.64 14.08 0% 0 0% 0 0% 0 0% 0%
20230308 14.01 14.04 13.87 14.02 0.43% 0.29% 0% 11842 0.1655 38.5 13.98 0% 0 0% 0 0% 0 0% 0%
20230307 14.3 14.37 13.92 13.96 -2.38% -0.99% 0% 24907 0.3512 76.36 14.1 0% 0 0% 0 0% 0 0% 0%
20230306 14.3 14.31 14.08 14.3 1.06% 0.7% 0% 20206 0.287 63.03 14.2 0% 0 0% 0 0% 0 0% 0%
20230303 14.29 14.29 14.03 14.15 -0.7% 0% 0% 22183 0.3139 68.05 14.15 0% 0 0% 0 0% 0 0% 0%
20230302 14.4 14.5 14.23 14.25 -1.38% -0.56% 0% 22443 0.3216 65.52 14.33 0% 0 0% 0 0% 0 0% 0%
20230301 14.28 14.48 14.22 14.45 0.84% 0.7% 0% 19161 0.275 51.51 14.35 0% 0 0% 0 0% 0 0% 0%
20230228 14.14 14.34 14.1 14.33 1.27% 0.7% 0% 18473 0.2629 47.28 14.23 0% 0 0% 0 0% 0 0% 0%
20230227 14.41 14.48 14.11 14.15 -1.05% -1.26% 0% 24409 0.3497 59.03 14.33 0% 0 0% 0 0% 0 0% 0%
20230224 14.35 14.36 14.08 14.3 0% 0.49% 0% 20945 0.298 47.88 14.23 0% 0 0% 0 0% 0 0% 0%
20230223 14.43 14.55 14.23 14.3 -0.97% -0.49% 0% 23250 0.334 50.06 14.37 0% 0 0% 0 0% 0 0% 0%
20230222 14.31 14.44 14.27 14.44 0.07% 0.63% 0% 31937 0.4584 66.58 14.35 0% 0 0% 0 0% 0 0% 0%
20230221 14.55 14.61 14.28 14.43 -0.55% 0% 0% 25217 0.364 51.55 14.43 0% 0 0% 0 0% 0 0% 0%
20230220 14.32 14.55 14.19 14.51 1.47% 0.35% 0% 25990 0.3757 52.81 14.46 0% 0 0% 0 0% 0 0% 0%
20230217 14.28 14.65 14.27 14.3 0.28% -1.17% 0% 44215 0.6396 89.23 14.47 0% 0 0% 0 0% 0 0% 0%
20230216 14.83 14.98 14.01 14.26 -4.3% -1.93% 0% 52039 0.7566 107.06 14.54 0% 0 0% 0 0% 0 0% 0%
20230215 14.82 14.93 14.66 14.9 0.34% 0.54% 0% 36183 0.5364 76.36 14.82 0% 0 0% 0 0% 0 0% 0%
20230214 14.95 15.1 14.78 14.85 -1% -0.34% 0% 47967 0.7149 99.97 14.9 0% 0 0% 0 0% 0 0% 0%
20230213 15.15 15.16 14.8 15 -0.86% 0.4% 0% 56745 0.8475 121.71 14.94 0% 0 0% 0 0% 0 0% 0%
20230210 14.9 15.27 14.82 15.13 1.68% 0.4% 0% 70501 1.0621 152.54 15.07 0% 0 0% 0 0% 0 0% 0%
20230209 14.79 14.94 14.69 14.88 0.27% 0.47% 0% 36706 0.5437 84.98 14.81 0% 0 0% 0 0% 0 0% 0%
20230208 14.7 15.02 14.52 14.84 0.82% 0.41% 0% 43719 0.6461 103.18 14.78 0% 0 0% 0 0% 0 0% 0%
20230207 14.65 14.75 14.46 14.72 1.45% 0.55% 0% 27057 0.396 65.7 14.64 0% 0 0% 0 0% 0 0% 0%
20230206 14.8 14.81 14.4 14.51 -0.96% -0.14% 0% 28827 0.419 65.4 14.53 0% 0 0% 0 0% 0 0% 0%
20230203 14.71 14.81 14.49 14.65 -1.01% 0.14% 0% 37770 0.5526 83.95 14.63 0% 0 0% 0 0% 0 0% 0%
20230202 14.83 15 14.65 14.8 0.2% -0.2% 0% 51932 0.7704 115.63 14.83 0% 0 0% 0 0% 0 0% 0%
20230201 14.58 14.8 14.53 14.77 1.3% 0.41% 0% 45350 0.6673 94.28 14.71 0% 0 0% 0 0% 0 0% 0%
20230131 14.46 14.64 14.3 14.58 -0.14% 0.69% 0% 40215 0.5825 69.99 14.48 0% 0 0% 0 0% 0 0% 0%
20230130 14.3 14.73 14.23 14.6 3.18% 0.27% 0% 58301 0.8486 95.44 14.56 0% 0 0% 0 0% 0 0% 0%
20230120 14.03 14.35 13.98 14.15 1.43% -0.28% 0% 36502 0.5178 57.45 14.19 0% 0 0% 0 0% 0 0% 0%
20230119 13.9 14.07 13.83 13.95 -0.43% -0.14% 0% 30760 0.4297 45.08 13.97 0% 0 0% 0 0% 0 0% 0%
20230118 13.96 14.28 13.91 14.01 0% -0.5% 0% 30870 0.4348 43.27 14.08 0% 0 0% 0 0% 0 0% 0%
20230117 14.53 14.64 14.01 14.01 -4.3% -1.62% 0% 56780 0.8083 75.51 14.24 0% 0 0% 0 0% 0 0% 0%
20230116 14.68 14.83 14.61 14.64 -0.2% -0.41% 0% 41986 0.6171 54.95 14.7 0% 0 0% 0 0% 0 0% 0%
20230113 14.77 14.82 14.5 14.67 0.07% 0.27% 0% 44668 0.6533 55.29 14.63 0% 0 0% 0 0% 0 0% 0%
20230112 15.07 15.16 14.6 14.66 -4.25% -1.21% 0% 82280 1.2213 96.99 14.84 0% 0 0% 0 0% 0 0% 0%
20230111 14.7 15.51 14.52 15.31 3.24% 1.53% 0% 130405 1.9664 144.34 15.08 0% 0 0% 0 0% 0 0% 0%
20230110 14.4 15 14.38 14.83 1.58% 0.41% 0% 78551 1.1604 82.51 14.77 0% 0 0% 0 0% 0 0% 0%
20230109 14.11 14.82 14.11 14.6 3.11% 0.55% 0% 67715 0.9831 70.73 14.52 0% 0 0% 0 0% 0 0% 0%
20230106 14.51 14.58 14.15 14.16 -2.61% -1.19% 0% 65165 0.9336 64.43 14.33 0% 0 0% 0 0% 0 0% 0%
20230105 14.8 15.05 14.49 14.54 -2.22% -0.75% 0% 71389 1.046 70.57 14.65 0% 0 0% 0 0% 0 0% 0%
20230104 15.02 15.26 14.73 14.87 -1.98% -0.8% 0% 72232 1.0824 75.23 14.99 0% 0 0% 0 0% 0 0% 0%
20230103 14.66 15.33 14.58 15.17 2.22% 1.54% 0% 88541 1.3231 96.13 14.94 0% 0 0% 0 0% 0 0% 0%
20221230 14.48 15.06 14.43 14.84 1.92% 0.2% 0% 81628 1.2092 94.39 14.81 0% 0 0% 0 0% 0 0% 0%
20221229 15 15.18 14.55 14.56 -5.08% -2.02% 0% 96054 1.4276 117.72 14.86 0% 0 0% 0 0% 0 0% 0%
20221228 14.83 15.58 14.6 15.34 1.59% 2.06% 0% 149433 2.246 197.33 15.03 0% 0 0% 0 0% 0 0% 0%
20221227 14.25 15.26 14.12 15.1 5.45% 1.75% 0% 161410 2.3952 241.62 14.84 0% 0 0% 0 0% 0 0% 0%
20221226 14.11 14.4 13.82 14.32 -0.56% 1.13% 0% 69452 0.9831 120.23 14.16 0% 0 0% 0 0% 0 0% 0%
20221223 14.03 14.46 13.67 14.4 2.13% 1.19% 0% 110473 1.5724 203.56 14.23 0% 0 0% 0 0% 0 0% 0%
20221222 13.79 14.48 13.72 14.1 1.44% -0.42% 0% 89118 1.2622 185.06 14.16 0% 0 0% 0 0% 0 0% 0%
20221221 13.73 14.06 13.5 13.9 1.16% 0.65% 0% 43985 0.6075 96.83 13.81 0% 0 0% 0 0% 0 0% 0%
20221220 13.7 13.9 13.31 13.74 -0.22% 1.48% 0% 33716 0.4566 68.16 13.54 0% 0 0% 0 0% 0 0% 0%
20221219 13.92 14 13.54 13.77 -1.71% 0.44% 0% 25028 0.3431 47.44 13.71 0% 0 0% 0 0% 0 0% 0%
20221216 13.82 14.06 13.63 14.01 0.94% 1.01% 0% 37364 0.5182 70.71 13.87 0% 0 0% 0 0% 0 0% 0%
20221215 14.31 14.58 13.87 13.88 -2.12% -1.77% 0% 47354 0.6692 87.82 14.13 0% 0 0% 0 0% 0 0% 0%
20221214 13.82 14.3 13.82 14.18 1.58% 0.14% 0% 53837 0.7625 104.12 14.16 0% 0 0% 0 0% 0 0% 0%
20221213 13.79 14.17 13.61 13.96 1.9% -0.14% 0% 45114 0.6309 86.39 13.98 0% 0 0% 0 0% 0 0% 0%
20221212 14 14.08 13.59 13.7 -2.77% -0.87% 0% 35711 0.4934 71.6 13.82 0% 0 0% 0 0% 0 0% 0%
20221209 14.02 14.18 13.77 14.09 0.5% 0.64% 0% 42365 0.5929 90.63 14 0% 0 0% 0 0% 0 0% 0%
20221208 14.03 14.14 13.8 14.02 -0.78% 0.21% 0% 48429 0.6776 111.18 13.99 0% 0 0% 0 0% 0 0% 0%
20221207 13.97 14.42 13.7 14.13 2.39% 0.5% 0% 71462 1.0048 178.58 14.06 0% 0 0% 0 0% 0 0% 0%
20221206 13.6 14.38 13.55 13.8 1.55% -1% 0% 67225 0.9372 190.1 13.94 0% 0 0% 0 0% 0 0% 0%
20221205 13.58 13.75 13.54 13.59 0.22% -0.22% 0% 27561 0.3753 88.26 13.62 0% 0 0% 0 0% 0 0% 0%
20221202 13.68 13.93 13.51 13.56 -0.44% -1.02% 0% 53948 0.7391 181.86 13.7 0% 0 0% 0 0% 0 0% 0%
20221201 13.12 13.65 13.08 13.62 5.66% 1.34% 0% 60855 0.8179 231.52 13.44 0% 0 0% 0 0% 0 0% 0%
20221130 13.06 13.2 12.86 12.89 -1.38% -0.77% 0% 15652 0.2033 68.64 12.99 0% 0 0% 0 0% 0 0% 0%
20221129 12.75 13.12 12.73 13.07 3.08% 0.62% 0% 17786 0.231 75.86 12.99 0% 0 0% 0 0% 0 0% 0%
20221128 12.6 12.8 12.5 12.68 -1.4% 0.08% 0% 14433 0.1829 58.68 12.67 0% 0 0% 0 0% 0 0% 0%
20221125 12.97 13.12 12.84 12.86 -1.23% -0.92% 0% 16448 0.2135 64.27 12.98 0% 0 0% 0 0% 0 0% 0%
20221124 12.78 13.02 12.73 13.02 2.28% 0.46% 0% 18417 0.2387 67.01 12.96 0% 0 0% 0 0% 0 0% 0%
20221123 12.95 13.05 12.54 12.73 -2.38% -0.16% 0% 24527 0.3127 83.03 12.75 0% 0 0% 0 0% 0 0% 0%
20221122 13.41 13.41 12.94 13.04 -2.47% -0.76% 0% 20222 0.2658 65.54 13.14 0% 0 0% 0 0% 0 0% 0%
20221121 13.32 13.38 13.14 13.37 0.38% 0.83% 0% 15251 0.2023 48.46 13.26 0% 0 0% 0 0% 0 0% 0%
20221118 13.5 13.59 13.3 13.32 -1.62% -0.97% 0% 16573 0.2229 48.8 13.45 0% 0 0% 0 0% 0 0% 0%
20221117 13.56 13.66 13.4 13.54 -1.02% 0.22% 0% 16511 0.223 48.63 13.51 0% 0 0% 0 0% 0 0% 0%
20221116 13.56 13.71 13.54 13.68 0.44% 0.37% 0% 21715 0.296 64.78 13.63 0% 0 0% 0 0% 0 0% 0%
20221115 13.5 13.64 13.33 13.62 0.81% 0.74% 0% 21351 0.2887 62.26 13.52 0% 0 0% 0 0% 0 0% 0%
20221114 13.51 13.84 13.45 13.51 0% -0.95% 0% 27257 0.3718 80.98 13.64 0% 0 0% 0 0% 0 0% 0%
20221111 13.78 13.95 13.51 13.51 0.75% -1.53% 0% 31426 0.4311 97.63 13.72 0% 0 0% 0 0% 0 0% 0%
20221110 13.41 13.82 13.38 13.41 -1.69% -0.67% 0% 30971 0.4182 97.83 13.5 0% 0 0% 0 0% 0 0% 0%
20221109 13.8 14.12 13.61 13.64 0.29% -1.23% 0% 43546 0.6012 147.11 13.81 0% 0 0% 0 0% 0 0% 0%
20221108 13.64 13.86 13.51 13.6 -0.95% -0.37% 0% 30653 0.4185 111.56 13.65 0% 0 0% 0 0% 0 0% 0%
20221107 13.33 13.75 13.16 13.73 4.41% 1.63% 0% 47762 0.6455 181.72 13.51 0% 0 0% 0 0% 0 0% 0%
20221104 13 13.19 12.91 13.15 1.62% 0.38% 0% 21998 0.2882 91.01 13.1 0% 0 0% 0 0% 0 0% 0%
20221103 12.85 13.09 12.78 12.94 -0.38% 0.23% 0% 20730 0.2677 88.83 12.91 0% 0 0% 0 0% 0 0% 0%
20221102 12.74 13.08 12.58 12.99 2.93% 0.85% 0% 29944 0.3858 130.17 12.88 0% 0 0% 0 0% 0 0% 0%
20221101 12.08 12.62 12.08 12.62 4.13% 1.53% 0% 21434 0.2665 97.18 12.43 0% 0 0% 0 0% 0 0% 0%
20221031 11.84 12.2 11.81 12.12 1.34% 0.5% 0% 17261 0.2082 77.32 12.06 0% 0 0% 0 0% 0 0% 0%
20221028 12.52 12.59 11.95 11.96 -5.08% -2.37% 0% 24575 0.3011 110.18 12.25 0% 0 0% 0 0% 0 0% 0%
20221027 12.65 12.86 12.58 12.6 0.4% -0.87% 0% 19397 0.2466 91.33 12.71 0% 0 0% 0 0% 0 0% 0%
20221026 12.28 12.58 12.2 12.55 3.04% 0.64% 0% 21418 0.2671 98.22 12.47 0% 0 0% 0 0% 0 0% 0%
20221025 12.36 12.49 12.02 12.18 -1.38% -0.33% 0% 17732 0.2167 81.13 12.22 0% 0 0% 0 0% 0 0% 0%
20221024 12.8 12.9 12.35 12.35 -1.59% -2.45% 0% 20240 0.2562 97.8 12.66 0% 0 0% 0 0% 0 0% 0%
20221021 12.73 12.79 12.5 12.55 -0.79% -0.48% 0% 12698 0.1601 62.7 12.61 0% 0 0% 0 0% 0 0% 0%
20221020 12.72 12.87 12.57 12.65 -1.09% -0.55% 0% 17565 0.2234 85.45 12.72 0% 0 0% 0 0% 0 0% 0%
20221019 12.96 13 12.72 12.79 -1.62% -0.47% 0% 14356 0.1845 67.26 12.85 0% 0 0% 0 0% 0 0% 0%
20221018 13.14 13.14 12.9 13 -0.46% 0% 0% 17013 0.2212 78.71 13 0% 0 0% 0 0% 0 0% 0%
20221017 12.88 13.09 12.79 13.06 1.4% 0.46% 0% 18344 0.2385 81.65 13 0% 0 0% 0 0% 0 0% 0%
20220720 15.23 15.74 15.11 15.72 3.97% 0.9% 0% 58059 0.9044 155.13 15.58 0% 0 0% 0 0% 0 0% 0%
20220719 14.89 15.17 14.88 15.12 1.2% 0.27% 0% 26714 0.4028 70.67 15.08 0% 0 0% 0 0% 0 0% 0%
20220718 14.61 15 14.61 14.94 2.68% 0.2% 0% 24644 0.3674 57.02 14.91 0% 0 0% 0 0% 0 0% 0%
20220715 14.83 14.93 14.37 14.55 -2.61% -0.75% 0% 32583 0.4776 64.28 14.66 0% 0 0% 0 0% 0 0% 0%
20220714 14.7 15.08 14.65 14.94 1.01% 0.2% 0% 24663 0.3677 43.1 14.91 0% 0 0% 0 0% 0 0% 0%
20220713 14.57 14.91 14.57 14.79 1.65% 0.34% 0% 20382 0.3004 32.71 14.74 0% 0 0% 0 0% 0 0% 0%
20220712 14.99 15 14.55 14.55 -2.61% -1.22% 0% 27353 0.403 38.85 14.73 0% 0 0% 0 0% 0 0% 0%
20220711 15.35 15.59 14.83 14.94 -3.05% -0.6% 0% 33152 0.4984 45.26 15.03 0% 0 0% 0 0% 0 0% 0%
20220708 15.16 15.82 15.16 15.41 1.38% -0.58% 0% 37683 0.5839 49.69 15.5 0% 0 0% 0 0% 0 0% 0%
20220707 15.48 15.59 15.09 15.2 -2% -0.39% 0% 44169 0.6738 54.49 15.26 0% 0 0% 0 0% 0 0% 0%
20220706 15.81 15.94 15.36 15.51 -2.82% -0.32% 0% 50649 0.788 62.16 15.56 0% 0 0% 0 0% 0 0% 0%
20220705 16.48 16.59 15.7 15.96 -3.45% -0.56% 0% 70787 1.136 87.3 16.05 0% 0 0% 0 0% 0 0% 0%
20220704 16.4 16.88 16.26 16.53 0.24% -0.48% 0% 80913 1.344 98.72 16.61 0% 0 0% 0 0% 0 0% 0%
20220701 16.01 16.87 16.01 16.49 2.55% -0.3% 0% 95066 1.5724 110.95 16.54 0% 0 0% 0 0% 0 0% 0%
20220630 16.18 16.45 16.03 16.08 -1.53% -0.86% 0% 64954 1.0538 68.94 16.22 0% 0 0% 0 0% 0 0% 0%
20220629 16.18 16.54 15.74 16.33 0.62% 0.99% 0% 90482 1.4631 87.43 16.17 0% 0 0% 0 0% 0 0% 0%
20220628 16.25 16.5 16.04 16.23 -1.87% 0.31% 0% 60470 0.9785 56.22 16.18 0% 0 0% 0 0% 0 0% 0%
20220627 16.37 16.64 16.21 16.54 1.47% 0.43% 0% 73178 1.2056 68.43 16.47 0% 0 0% 0 0% 0 0% 0%
20220624 15.72 16.65 15.72 16.3 2.64% 0.68% 0% 74988 1.2138 66.48 16.19 0% 0 0% 0 0% 0 0% 0%
20220623 15.92 16.17 15.61 15.88 -0.13% 0.25% 0% 58277 0.9233 48.69 15.84 0% 0 0% 0 0% 0 0% 0%
20220622 16.4 16.5 15.9 15.9 -3.17% -1.24% 0% 65398 1.0528 53.96 16.1 0% 0 0% 0 0% 0 0% 0%
20220621 16.69 17.26 16.14 16.42 -1.38% -1.97% 0% 96259 1.6127 84.24 16.75 0% 0 0% 0 0% 0 0% 0%
20220620 16.7 16.83 16.3 16.65 -2% 0.79% 0% 108953 1.7996 99.05 16.52 0% 0 0% 0 0% 0 0% 0%
20220617 16.53 17.41 16.1 16.99 4.04% 0.83% 0% 156050 2.6301 153.85 16.85 0% 0 0% 0 0% 0 0% 0%
20220616 15.78 17.17 15.78 16.33 2.06% -0.97% 0% 152524 2.5158 169.06 16.49 0% 0 0% 0 0% 0 0% 0%
20220615 15.15 16.59 14.98 16 5.82% 2.37% 0% 134702 2.1054 163.73 15.63 0% 0 0% 0 0% 0 0% 0%
20220614 15 15.28 14.81 15.12 -2.2% 0.6% 0% 80185 1.2055 107.52 15.03 0% 0 0% 0 0% 0 0% 0%
20220613 15.35 15.84 15.21 15.46 2.25% -0.13% 0% 121639 1.8828 181.44 15.48 0% 0 0% 0 0% 0 0% 0%
20220610 14.18 15.5 14.1 15.12 3% 1.14% 0% 133784 2.0001 222.97 14.95 0% 0 0% 0 0% 0 0% 0%
20220609 14.22 14.88 13.71 14.68 3.23% 2.16% 0% 106783 1.5341 201.99 14.37 0% 0 0% 0 0% 0 0% 0%
20220608 14.64 14.68 13.95 14.32 -2.19% 0.21% 0% 51548 0.7365 109.13 14.29 0% 0 0% 0 0% 0 0% 0%
20220607 15.04 15.18 14.5 14.64 -2.85% -0.48% 0% 51154 0.7527 104.82 14.71 0% 0 0% 0 0% 0 0% 0%
20220606 14.54 15.2 14.42 15.07 4.15% 1.14% 0% 55744 0.8304 115.96 14.9 0% 0 0% 0 0% 0 0% 0%
20220602 14.64 14.64 14.16 14.47 -0.96% 0.7% 0% 32636 0.4691 67.14 14.37 0% 0 0% 0 0% 0 0% 0%
20220601 14.49 14.75 14.34 14.61 0.62% 0% 0% 32483 0.4747 66.98 14.61 0% 0 0% 0 0% 0 0% 0%
20220531 14.3 14.52 13.92 14.52 0.83% 1.89% 0% 35995 0.5129 69 14.25 0% 0 0% 0 0% 0 0% 0%
20220530 14.44 14.51 14.16 14.4 -0.28% 0.49% 0% 28256 0.4049 51.89 14.33 0% 0 0% 0 0% 0 0% 0%
20220527 14.8 14.86 14.3 14.44 -1.77% -0.82% 0% 33678 0.4902 62.65 14.56 0% 0 0% 0 0% 0 0% 0%
20220526 14.58 15.08 14.35 14.7 0.68% 0.27% 0% 43062 0.6314 80.03 14.66 0% 0 0% 0 0% 0 0% 0%
20220525 14.1 14.81 14.1 14.6 2.46% 0% 0% 46827 0.6836 85.85 14.6 0% 0 0% 0 0% 0 0% 0%
20220524 15.45 15.63 14.23 14.25 -8.42% -3.72% 0% 76042 1.1254 140.93 14.8 0% 0 0% 0 0% 0 0% 0%
20220523 15.11 15.57 15.1 15.56 2.03% 0.84% 0% 49318 0.761 103.83 15.43 0% 0 0% 0 0% 0 0% 0%
20220520 15.21 15.66 15 15.25 0.59% 0% 0% 44353 0.6763 94.75 15.25 0% 0 0% 0 0% 0 0% 0%
20220519 15.17 15.38 15.01 15.16 -1.49% -0.13% 0% 37835 0.5742 81.57 15.18 0% 0 0% 0 0% 0 0% 0%
20220518 15.45 15.67 15.15 15.39 -0.39% -0.45% 0% 54474 0.842 118.78 15.46 0% 0 0% 0 0% 0 0% 0%
20220517 14.98 15.46 14.88 15.45 2.86% 1.31% 0% 56708 0.865 121.69 15.25 0% 0 0% 0 0% 0 0% 0%
20220516 15.19 15.34 14.88 15.02 -0.4% -0.46% 0% 30397 0.4587 66.7 15.09 0% 0 0% 0 0% 0 0% 0%
20220513 15.6 15.65 14.94 15.08 -1.31% -0.53% 0% 37201 0.5639 77.55 15.16 0% 0 0% 0 0% 0 0% 0%
20220512 14.83 15.43 14.63 15.28 2.48% 0.86% 0% 46493 0.7044 91.8 15.15 0% 0 0% 0 0% 0 0% 0%
20220511 14.85 15.39 14.83 14.91 -0.07% -1.45% 0% 44432 0.6721 81.93 15.13 0% 0 0% 0 0% 0 0% 0%
20220510 14.48 14.95 14.48 14.92 1.36% 1.08% 0% 35185 0.5195 59.4 14.76 0% 0 0% 0 0% 0 0% 0%
20220509 14.21 14.92 14.21 14.72 2.51% 0.14% 0% 38716 0.5691 62.43 14.7 0% 0 0% 0 0% 0 0% 0%
20220506 14.46 14.7 14.27 14.36 -3.17% -0.76% 0% 39808 0.576 61.41 14.47 0% 0 0% 0 0% 0 0% 0%
20220505 14.44 14.97 14.27 14.83 1.85% 0.75% 0% 43559 0.6411 65.1 14.72 0% 0 0% 0 0% 0 0% 0%
20220429 13.65 14.68 13.65 14.56 6.74% 1.68% 0% 61522 0.8807 84.09 14.32 0% 0 0% 0 0% 0 0% 0%
20220428 14.25 14.5 13.51 13.64 -5.61% -1.87% 0% 49525 0.6883 61.32 13.9 0% 0 0% 0 0% 0 0% 0%
20220427 13.72 14.53 13.19 14.45 3.21% 4.18% 0% 59474 0.8252 68.44 13.87 0% 0 0% 0 0% 0 0% 0%
20220426 14.42 15.08 13.96 14 -3.85% -3.25% 0% 65057 0.9412 72.09 14.47 0% 0 0% 0 0% 0 0% 0%
20220425 16.19 16.48 14.45 14.56 -11.7% -5.7% 0% 78933 1.2191 86.9 15.44 0% 0 0% 0 0% 0 0% 0%
20220422 15.87 16.74 15.68 16.49 4.24% 1.41% 0% 76284 1.2402 81.58 16.26 0% 0 0% 0 0% 0 0% 0%
20220421 16.8 16.8 15.77 15.82 -5.16% -2.53% 0% 55026 0.8931 52.61 16.23 0% 0 0% 0 0% 0 0% 0%
20220420 17.12 17.27 16.53 16.68 -3.02% -1.42% 0% 49421 0.8361 44.55 16.92 0% 0 0% 0 0% 0 0% 0%
20220419 16.92 17.44 16.68 17.2 1.47% 1.12% 0% 59550 1.0131 53.35 17.01 0% 0 0% 0 0% 0 0% 0%
20220418 16.45 17.27 16.25 16.95 3.1% 0.12% 0% 75478 1.2778 67.87 16.93 0% 0 0% 0 0% 0 0% 0%
20220415 17.42 17.49 16.28 16.44 -7.01% -1.73% 0% 96709 1.6184 87.49 16.73 0% 0 0% 0 0% 0 0% 0%
20220414 17.61 18 17.1 17.68 -1.72% 0.68% 0% 85322 1.4979 84.2 17.56 0% 0 0% 0 0% 0 0% 0%
20220413 18.06 18.67 17.8 17.99 -1.64% -1.64% 0% 100183 1.832 105.85 18.29 0% 0 0% 0 0% 0 0% 0%
20220412 18.25 18.4 17.4 18.29 -1.72% 2.06% 0% 106249 1.9037 111.24 17.92 0% 0 0% 0 0% 0 0% 0%
20220411 18.79 19.8 18.4 18.61 -2.62% -1.95% 0% 125283 2.3775 137.83 18.98 0% 0 0% 0 0% 0 0% 0%
20220408 18.13 19.3 17.85 19.11 3.58% 1.76% 0% 159126 2.9877 175.82 18.78 0% 0 0% 0 0% 0 0% 0%
20220407 17.75 18.91 17.6 18.45 5.79% 0.99% 0% 143248 2.6167 158.87 18.27 0% 0 0% 0 0% 0 0% 0%
20220401 16.95 17.45 16.91 17.2 0.35% -0.12% 0% 60087 1.0348 66.65 17.22 0% 0 0% 0 0% 0 0% 0%
20220331 17.49 17.55 17.12 17.14 -2.06% -0.75% 0% 47876 0.8268 51.11 17.27 0% 0 0% 0 0% 0 0% 0%
20220330 17.12 17.56 16.83 17.5 2.16% 1.45% 0% 51583 0.8899 51.08 17.25 0% 0 0% 0 0% 0 0% 0%
20220329 17.58 17.72 16.99 17.13 -2.5% -1.1% 0% 49625 0.8597 47.23 17.32 0% 0 0% 0 0% 0 0% 0%
20220328 17.87 18.07 17.45 17.57 -1.62% -0.9% 0% 53477 0.9481 49.4 17.73 0% 0 0% 0 0% 0 0% 0%
20220325 18.2 18.88 17.85 17.86 -2.3% -2.67% 0% 79189 1.4535 68.88 18.35 0% 0 0% 0 0% 0 0% 0%
20220324 18.45 18.78 17.91 18.28 0.11% -0.54% 0% 96157 1.7678 79.12 18.38 0% 0 0% 0 0% 0 0% 0%
20220323 18.38 19.08 18.15 18.26 -2.82% -0.87% 0% 96092 1.7702 74.87 18.42 0% 0 0% 0 0% 0 0% 0%
20220322 18.98 19.72 18.61 18.79 -0.58% -1.83% 0% 118757 2.2736 89.91 19.14 0% 0 0% 0 0% 0 0% 0%
20220321 18.63 19.3 18.55 18.9 1.45% 0.21% 0% 86049 1.6228 59.03 18.86 0% 0 0% 0 0% 0 0% 0%
20220318 18.65 19.15 18.14 18.63 0.22% -0.69% 0% 80598 1.5122 52.98 18.76 0% 0 0% 0 0% 0 0% 0%
20220317 18.01 18.82 17.85 18.59 4.38% 0.92% 0% 102667 1.8916 63.01 18.42 0% 0 0% 0 0% 0 0% 0%
20220316 17.7 18.16 16.93 17.81 3.49% 1.14% 0% 90525 1.5937 50.23 17.61 0% 0 0% 0 0% 0 0% 0%
20220315 18 18.18 17.1 17.21 -5.49% -2.6% 0% 99979 1.7668 51.93 17.67 0% 0 0% 0 0% 0 0% 0%
20220311 20 20.01 18.36 18.85 -6.82% -0.63% 0% 147733 2.803 77.05 18.97 0% 0 0% 0 0% 0 0% 0%
20220310 19.88 21.17 19.67 20.23 -2.65% -1.32% 0% 134946 2.766 71.15 20.5 0% 0 0% 0 0% 0 0% 0%
20220309 20.65 21.5 19.63 20.78 -1.98% 0.68% 0% 157726 3.2551 72.55 20.64 0% 0 0% 0 0% 0 0% 0%
20220308 21.02 21.5 19.4 21.2 -1.35% 3.11% 0% 177125 3.6417 77.68 20.56 0% 0 0% 0 0% 0 0% 0%
20220307 20.66 22.2 20.62 21.49 7.08% -0.05% 0% 211152 4.54 90.08 21.5 0% 0 0% 0 0% 0 0% 0%
20220304 21.23 21.45 20 20.07 -4.43% -2.57% 0% 123170 2.5378 52.03 20.6 0% 0 0% 0 0% 0 0% 0%
20220303 21.21 21.7 20.81 21 -2.1% -1.08% 0% 131681 2.7951 56.16 21.23 0% 0 0% 0 0% 0 0% 0%
20220302 21.62 22.19 21.1 21.45 0.89% -0.46% 0% 167584 3.6109 68.39 21.55 0% 0 0% 0 0% 0 0% 0%
20220301 21.18 21.51 20.5 21.26 -2.7% 1.72% 0% 181493 3.7937 71.38 20.9 0% 0 0% 0 0% 0 0% 0%
20220228 22.5 23.63 21.66 21.85 -3.45% -2.85% 0% 182060 4.0942 75.68 22.49 0% 0 0% 0 0% 0 0% 0%
20220225 22.02 24.2 22.01 22.63 -4.84% -1.14% 0% 224532 5.1396 99.71 22.89 0% 0 0% 0 0% 0 0% 0%
20220224 22.68 27.02 22.02 23.78 4.85% -1.53% 0% 348511 8.4163 178.71 24.15 0% 0 0% 0 0% 0 0% 0%
20220223 21.79 23.5 21.66 22.68 -2.37% 0.93% 0% 231190 5.1941 129.84 22.47 0% 0 0% 0 0% 0 0% 0%
20220222 21.11 24.3 20.81 23.23 14.26% 3.02% 0% 314648 7.0961 199.83 22.55 0% 0 0% 0 0% 0 0% 0%
20220221 20.29 21.2 20.07 20.33 -1.6% -1.07% 0% 141880 2.9156 95.02 20.55 0% 0 0% 0 0% 0 0% 0%
20220218 20.88 21.29 20.3 20.66 -5.19% -0.29% 0% 176395 3.6556 115.78 20.72 0% 0 0% 0 0% 0 0% 0%
20220217 19.55 22.88 19.13 21.79 9% 5.52% 0% 285481 5.8957 184.07 20.65 0% 0 0% 0 0% 0 0% 0%
20220216 18.43 20 18.16 19.99 2.09% 6.1% 0% 211463 3.9834 127.83 18.84 0% 0 0% 0 0% 0 0% 0%
20220215 17.5 20.75 17.21 19.58 13.24% -0.46% 0% 248982 4.8981 157.14 19.67 0% 0 0% 0 0% 0 0% 0%
20220214 17.06 17.86 16.98 17.29 3.66% -0.4% 0% 94402 1.6389 50.84 17.36 0% 0 0% 0 0% 0 0% 0%
20220211 16.87 16.99 16.44 16.68 -1.48% 0.06% 0% 49647 0.8277 23.26 16.67 0% 0 0% 0 0% 0 0% 0%
20220210 16.99 17.77 16.65 16.93 -1.74% -0.99% 0% 91976 1.573 37.55 17.1 0% 0 0% 0 0% 0 0% 0%
20220209 17.1 17.43 17 17.23 0.17% 0.06% 0% 45372 0.7815 17.66 17.22 0% 0 0% 0 0% 0 0% 0%
20211203 27.99 28.19 26.71 26.98 -2.53% -0.95% 0% 79793 2.1736 47.65 27.24 0% 0 0% 0 0% 0 0% 0%
20211202 27.79 29.96 26.85 27.68 -4.06% -1.91% 0% 125431 3.5401 77.39 28.22 0% 0 0% 0 0% 0 0% 0%
20211201 30.4 30.51 27.81 28.85 -2.3% -0.24% 0% 126529 3.6589 81.46 28.92 0% 0 0% 0 0% 0 0% 0%
20211130 28.83 33 28.21 29.53 2.96% -0.84% 0% 157393 4.6864 109.5 29.78 0% 0 0% 0 0% 0 0% 0%
20211129 27.62 29 27.16 28.68 2.87% 2.1% 0% 139979 3.9323 96.36 28.09 0% 0 0% 0 0% 0 0% 0%
20211126 24.79 28.99 24 27.88 15.21% 3.11% 0% 207911 5.6216 139.62 27.04 0% 0 0% 0 0% 0 0% 0%
20211125 25.5 26 24.1 24.2 -9.23% -3.32% 0% 179206 4.4861 120.22 25.03 0% 0 0% 0 0% 0 0% 0%
20211124 21.88 26.66 21.68 26.66 19.98% 8.68% 0% 275072 6.748 192.76 24.53 0% 0 0% 0 0% 0 0% 0%
20211123 20.7 22.88 20.6 22.22 5.61% 1.79% 0% 158943 3.4694 112.91 21.83 0% 0 0% 0 0% 0 0% 0%
20211122 20.24 21.32 20.09 21.04 1.64% 1.59% 0% 84884 1.758 63.43 20.71 0% 0 0% 0 0% 0 0% 0%
20211119 21.08 21.77 20.39 20.7 -2.04% -1.38% 0% 113679 2.3862 90.55 20.99 0% 0 0% 0 0% 0 0% 0%
20211118 20.33 21.47 19.83 21.13 5.54% 1.15% 0% 147283 3.0763 125.22 20.89 0% 0 0% 0 0% 0 0% 0%
20211117 19.89 20.57 19.5 20.02 -2.72% -0.35% 0% 106067 2.1309 96.63 20.09 0% 0 0% 0 0% 0 0% 0%
20211116 20.29 22.5 20.02 20.58 -1.81% -1.77% 0% 159769 3.3471 161.78 20.95 0% 0 0% 0 0% 0 0% 0%
20211115 19.01 22.21 19.01 20.96 7.99% 0.72% 0% 172670 3.5929 192.3 20.81 0% 0 0% 0 0% 0 0% 0%
20211112 20.01 20.29 18.7 19.41 -2.41% -0.1% 0% 159329 3.0959 199.49 19.43 0% 0 0% 0 0% 0 0% 0%
20211111 19.11 20.28 18.62 19.89 6.82% 2.16% 0% 141410 2.7529 213.25 19.47 0% 0 0% 0 0% 0 0% 0%
20211110 17.48 19.35 17.36 18.62 5.86% 0.11% 0% 162511 3.0229 285.4 18.6 0% 0 0% 0 0% 0 0% 0%
20211109 17.2 17.85 17.08 17.59 2.27% 0.4% 0% 66311 1.1616 139.88 17.52 0% 0 0% 0 0% 0 0% 0%
20211108 17.13 17.71 17.1 17.2 1.59% -0.75% 0% 52287 0.9063 116.14 17.33 0% 0 0% 0 0% 0 0% 0%
20211105 16.62 17.15 16.53 16.93 2.23% 0.47% 0% 51480 0.8674 110.47 16.85 0% 0 0% 0 0% 0 0% 0%
20211104 16.71 16.78 16.46 16.56 -1.78% -0.06% 0% 39797 0.6593 79.69 16.57 0% 0 0% 0 0% 0 0% 0%
20211103 16.7 16.98 16.56 16.86 -1.86% 0.54% 0% 47810 0.8019 84.46 16.77 0% 0 0% 0 0% 0 0% 0%
20211102 16.55 18.05 16.07 17.18 4.06% 0.88% 0% 81408 1.3865 139.11 17.03 0% 0 0% 0 0% 0 0% 0%
20211101 16.18 16.59 15.95 16.51 1.35% 0.79% 0% 31625 0.518 51.17 16.38 0% 0 0% 0 0% 0 0% 0%
20211029 16.25 16.48 16.1 16.29 0.25% -0.18% 0% 32124 0.5244 46.31 16.32 0% 0 0% 0 0% 0 0% 0%
20211028 16.1 16.34 15.83 16.25 0.74% 0.68% 0% 28938 0.467 31.94 16.14 0% 0 0% 0 0% 0 0% 0%
20211027 16.64 16.64 15.9 16.13 -3.3% 0.06% 0% 45562 0.7346 37.56 16.12 0% 0 0% 0 0% 0 0% 0%
20211026 16.92 17.14 16.55 16.68 -1.36% -0.71% 0% 39070 0.6564 34.07 16.8 0% 0 0% 0 0% 0 0% 0%
20211025 17.25 17.4 16.66 16.91 -3.09% -0.18% 0% 57247 0.9696 51.13 16.94 0% 0 0% 0 0% 0 0% 0%
20211022 17.7 17.76 17.2 17.45 -3.43% 0% 0% 73756 1.2867 70.37 17.45 0% 0 0% 0 0% 0 0% 0%
20211021 17.48 18.16 17.23 18.07 4.03% 1.69% 0% 105198 1.8696 107.62 17.77 0% 0 0% 0 0% 0 0% 0%
20211020 17.75 17.75 17.31 17.37 -3.5% -0.57% 0% 72329 1.2637 79.76 17.47 0% 0 0% 0 0% 0 0% 0%
20211019 17.91 18.01 17.39 18 1.35% 1.52% 0% 86216 1.5289 101.16 17.73 0% 0 0% 0 0% 0 0% 0%
20211018 17.8 18.03 17.3 17.76 -1.77% 0.28% 0% 95291 1.6878 122.5 17.71 0% 0 0% 0 0% 0 0% 0%
20211015 18.5 18.68 17.7 18.08 -9.46% -0.6% 0% 209111 3.8036 305.75 18.19 0% 0 0% 0 0% 0 0% 0%
20211014 17.7 20.4 17.7 19.97 17.47% -0.05% 0% 269018 5.3737 597.84 19.98 0% 0 0% 0 0% 0 0% 0%
20211013 16.63 17 16.59 17 1.55% 0.89% 0% 26794 0.4515 113.21 16.85 0% 0 0% 0 0% 0 0% 0%
20211012 16.68 17 16.46 16.74 -0.12% 0.3% 0% 21386 0.3569 92.38 16.69 0% 0 0% 0 0% 0 0% 0%
20211011 16.58 16.86 16.58 16.76 0.84% 0.06% 0% 17024 0.2852 69.99 16.75 0% 0 0% 0 0% 0 0% 0%
20211008 16.33 16.85 16.33 16.62 1.9% 0.18% 0% 22006 0.3651 81.39 16.59 0% 0 0% 0 0% 0 0% 0%
20210930 16.42 16.48 16.15 16.31 -0.43% 0.31% 0% 21681 0.3526 72.97 16.26 0% 0 0% 0 0% 0 0% 0%
20210929 16.01 16.89 16.01 16.38 1.36% -1.03% 0% 32341 0.5352 91.02 16.55 0% 0 0% 0 0% 0 0% 0%
20210928 16.01 16.34 15.98 16.16 0.56% -0.25% 0% 12417 0.2011 27.63 16.2 0% 0 0% 0 0% 0 0% 0%
20210927 16.66 16.74 16.06 16.07 -3.48% -1.23% 0% 21438 0.3489 38.81 16.27 0% 0 0% 0 0% 0 0% 0%
20210924 16.99 16.99 16.61 16.65 -2.35% -0.95% 0% 20876 0.3509 34.96 16.81 0% 0 0% 0 0% 0 0% 0%
20210923 17.03 17.23 16.91 17.05 0.06% -0.18% 0% 22685 0.3874 37.17 17.08 0% 0 0% 0 0% 0 0% 0%
20210922 16.88 17.32 16.84 17.04 1.19% -0.06% 0% 19103 0.3257 30.55 17.05 0% 0 0% 0 0% 0 0% 0%
20210917 17.11 17.16 16.75 16.84 -2.55% -0.47% 0% 31389 0.5312 47.78 16.92 0% 0 0% 0 0% 0 0% 0%
20210916 17.6 17.88 17.22 17.28 -2.37% -1.26% 0% 38232 0.6692 60.58 17.5 0% 0 0% 0 0% 0 0% 0%
20210915 17.89 18.15 17.6 17.7 -1.61% -0.45% 0% 38166 0.6787 61.61 17.78 0% 0 0% 0 0% 0 0% 0%
20210914 18.86 18.98 17.9 17.99 -5.47% -1.64% 0% 73377 1.3419 124.34 18.29 0% 0 0% 0 0% 0 0% 0%
20210913 18.02 19.65 17.6 19.03 4.27% 2.31% 0% 100448 1.8684 188.96 18.6 0% 0 0% 0 0% 0 0% 0%
20210910 17.8 19.37 17.8 18.25 1.39% -2.2% 0% 97990 1.8283 212.54 18.66 0% 0 0% 0 0% 0 0% 0%
20210909 17.6 18.58 17.51 18 1.52% -0.44% 0% 71048 1.2845 172.99 18.08 0% 0 0% 0 0% 0 0% 0%
20210908 17.24 17.81 17.21 17.73 1.14% 0.8% 0% 39035 0.6867 100.57 17.59 0% 0 0% 0 0% 0 0% 0%
20210907 17.51 17.78 17.41 17.53 -0.57% 0.06% 0% 33743 0.5911 87.46 17.52 0% 0 0% 0 0% 0 0% 0%
20210906 17.93 17.93 17.34 17.63 -1.07% 0.51% 0% 41149 0.7219 106.66 17.54 0% 0 0% 0 0% 0 0% 0%
20210729 16.68 17.22 16.5 16.86 2% 0.18% 0% 29036 0.4886 68.27 16.83 0% 0 0% 0 0% 0 0% 0%
20210728 17.9 18.05 15.46 16.53 -7.81% -0.36% 0% 39372 0.6531 78.48 16.59 0% 0 0% 0 0% 0 0% 0%
20210727 18.6 18.98 17.88 17.93 -3.34% -3.08% 0% 26380 0.488 59.1 18.5 0% 0 0% 0 0% 0 0% 0%
20210726 18.88 19.23 18.4 18.55 -2.47% -1.28% 0% 24806 0.466 54.94 18.79 0% 0 0% 0 0% 0 0% 0%
20210723 19.59 19.59 18.91 19.02 -1.96% -0.63% 0% 32758 0.627 68.71 19.14 0% 0 0% 0 0% 0 0% 0%
20210722 19.81 19.95 19.28 19.4 -2.76% -0.46% 0% 37152 0.7241 73.53 19.49 0% 0 0% 0 0% 0 0% 0%
20210721 19.68 20.35 19.1 19.95 2.41% 0.2% 0% 40673 0.81 81.03 19.91 0% 0 0% 0 0% 0 0% 0%
20210720 18.84 19.79 18.81 19.48 1.94% 0.52% 0% 33956 0.6582 64.36 19.38 0% 0 0% 0 0% 0 0% 0%
20210719 19.62 19.63 19.04 19.11 -3.24% -0.52% 0% 33662 0.6468 60.43 19.21 0% 0 0% 0 0% 0 0% 0%
20210716 20 20.18 19.6 19.75 -4.31% -0.4% 0% 58913 1.1682 109.84 19.83 0% 0 0% 0 0% 0 0% 0%
20210715 20.35 21.35 20.34 20.64 2.48% -1.1% 0% 78946 1.6475 159.66 20.87 0% 0 0% 0 0% 0 0% 0%
20210714 20.26 20.55 20.07 20.14 -1.56% -0.79% 0% 29170 0.5921 60.27 20.3 0% 0 0% 0 0% 0 0% 0%
20210713 20.44 20.52 20.1 20.46 -0.92% 0.84% 0% 34950 0.7093 71.71 20.29 0% 0 0% 0 0% 0 0% 0%
20210712 20.75 20.91 20.44 20.65 -0.1% 0.19% 0% 53961 1.1121 113.96 20.61 0% 0 0% 0 0% 0 0% 0%
20210709 20.01 20.73 19.81 20.67 3.71% 1.37% 0% 67218 1.3706 147.2 20.39 0% 0 0% 0 0% 0 0% 0%
20210708 20.39 20.39 19.8 19.93 -2.69% -0.1% 0% 43544 0.8687 96.74 19.95 0% 0 0% 0 0% 0 0% 0%
20210707 20.2 20.75 20.12 20.48 -0.1% 0% 0% 50533 1.0349 118.31 20.48 0% 0 0% 0 0% 0 0% 0%
20210706 19.72 20.7 19.5 20.5 3.96% 1.18% 0% 56651 1.1475 133.11 20.26 0% 0 0% 0 0% 0 0% 0%
20210705 19.5 19.78 19.5 19.72 -0.9% 0.51% 0% 29486 0.5785 67.63 19.62 0% 0 0% 0 0% 0 0% 0%
20210702 20.32 20.95 19.82 19.9 -2.45% -1.34% 0% 41391 0.8347 95.02 20.17 0% 0 0% 0 0% 0 0% 0%
20210701 19.78 20.77 19.5 20.4 3.4% 0.99% 0% 55927 1.1295 126.52 20.2 0% 0 0% 0 0% 0 0% 0%
20210630 20.2 20.2 19.6 19.73 -1.99% -0.5% 0% 32651 0.6475 75.88 19.83 0% 0 0% 0 0% 0 0% 0%
20210629 20.42 20.56 20 20.13 -1.37% 0% 0% 27229 0.5482 63.09 20.13 0% 0 0% 0 0% 0 0% 0%
20210628 20.5 20.5 20.06 20.41 -0.83% 0.69% 0% 31644 0.6415 66.38 20.27 0% 0 0% 0 0% 0 0% 0%
20210625 20.06 20.98 19.95 20.58 2.8% 0.15% 0% 48853 1.0037 91.69 20.55 0% 0 0% 0 0% 0 0% 0%
20210624 20.2 20.33 19.92 20.02 -1.52% -0.25% 0% 29260 0.5873 54.03 20.07 0% 0 0% 0 0% 0 0% 0%
20210623 20.5 20.71 20.15 20.33 -2.63% -0.2% 0% 43164 0.8793 78.67 20.37 0% 0 0% 0 0% 0 0% 0%
20210622 20.5 20.93 20.3 20.88 1.85% 0.97% 0% 48514 1.0033 89.01 20.68 0% 0 0% 0 0% 0 0% 0%
20210621 20.36 20.65 20.24 20.5 -1.16% 0.59% 0% 38202 0.7786 68.45 20.38 0% 0 0% 0 0% 0 0% 0%
20210618 19.78 20.84 19.68 20.74 3.29% 1.97% 0% 48001 0.9764 76.56 20.34 0% 0 0% 0 0% 0 0% 0%
20210617 19.73 20.14 19.73 20.08 0.45% 0.7% 0% 36534 0.7284 54.89 19.94 0% 0 0% 0 0% 0 0% 0%
20210616 20.37 20.37 19.91 19.99 -2.25% -0.3% 0% 37065 0.7433 49.43 20.05 0% 0 0% 0 0% 0 0% 0%
20210615 21 21.03 20.25 20.45 -5.37% -0.39% 0% 67437 1.3844 78.21 20.53 0% 0 0% 0 0% 0 0% 0%
20210611 21.21 22.24 21.21 21.61 3.99% -0.37% 0% 89092 1.9324 105.54 21.69 0% 0 0% 0 0% 0 0% 0%
20210610 20.95 21.03 20.66 20.78 -2.07% 0% 0% 45486 0.9452 49.7 20.78 0% 0 0% 0 0% 0 0% 0%
20210609 21.04 21.39 20.62 21.22 0.43% 1.1% 0% 44657 0.9373 42.44 20.99 0% 0 0% 0 0% 0 0% 0%
20210608 21.39 21.88 21.22 21.22 -1.03% -1.3% 0% 47039 1.0114 37.48 21.5 0% 0 0% 0 0% 0 0% 0%
20210607 21.31 21.51 20.92 21.44 1.28% 0.85% 0% 55187 1.1735 39.53 21.26 0% 0 0% 0 0% 0 0% 0%
20210604 22.4 22.4 21 21.17 -7.59% -1.53% 0% 101545 2.1832 67.7 21.5 0% 0 0% 0 0% 0 0% 0%
20210603 23.1 23.58 22.91 22.91 -0.56% -1.25% 0% 64327 1.4925 45.14 23.2 0% 0 0% 0 0% 0 0% 0%
20210602 24.02 24.25 22.97 23.04 -6.61% -2.04% 0% 106508 2.5052 69.1 23.52 0% 0 0% 0 0% 0 0% 0%
20210601 23.55 24.74 22.9 24.67 5.65% 3.92% 0% 145489 3.4545 89.17 23.74 0% 0 0% 0 0% 0 0% 0%
20210531 23.5 23.75 22.82 23.35 0.65% 0.3% 0% 92049 2.1425 54.75 23.28 0% 0 0% 0 0% 0 0% 0%
20210528 23.76 23.8 23.04 23.2 -2.64% -0.68% 0% 112282 2.6232 69.01 23.36 0% 0 0% 0 0% 0 0% 0%
20210527 24.2 24.49 23.33 23.83 -5.92% -0.29% 0% 167090 3.9932 110.63 23.9 0% 0 0% 0 0% 0 0% 0%
20210526 24.16 26.28 23.9 25.33 8.76% 1.69% 0% 233541 5.8176 177.13 24.91 0% 0 0% 0 0% 0 0% 0%
20210525 23.21 24.93 23.04 23.29 -0.85% -2.47% 0% 154400 3.6878 132.63 23.88 0% 0 0% 0 0% 0 0% 0%
20210524 22.76 24.98 22.76 23.49 2.4% -1.51% 0% 155897 3.7178 148.35 23.85 0% 0 0% 0 0% 0 0% 0%
20210521 23.6 23.67 22.8 22.94 -3.37% -0.99% 0% 127403 2.9517 130.28 23.17 0% 0 0% 0 0% 0 0% 0%
20210520 22.2 24.39 21.81 23.74 2.28% 2.28% 0% 200176 4.6466 215.26 23.21 0% 0 0% 0 0% 0 0% 0%
20210519 22.72 24.43 22.24 23.21 -2.15% 0.48% 0% 211199 4.8788 270.54 23.1 0% 0 0% 0 0% 0 0% 0%
20210518 20.59 23.72 20.58 23.72 19.98% 4.26% 0% 160051 3.6415 257.16 22.75 0% 0 0% 0 0% 0 0% 0%
20210517 19.4 19.79 19.03 19.77 2.17% 1.33% 0% 51265 1 89.5 19.51 0% 0 0% 0 0% 0 0% 0%
20210514 19.08 19.4 18.89 19.35 0.52% 0.83% 0% 37600 0.7215 65.48 19.19 0% 0 0% 0 0% 0 0% 0%
20210513 19.34 19.99 19.2 19.25 -1.38% -1.48% 0% 39208 0.7661 66.79 19.54 0% 0 0% 0 0% 0 0% 0%
20210512 19.68 19.78 19.18 19.52 -1.41% 0.62% 0% 40898 0.7934 68.81 19.4 0% 0 0% 0 0% 0 0% 0%
20210511 19.64 20.2 19.22 19.8 -1.15% 0.46% 0% 48267 0.9515 77.05 19.71 0% 0 0% 0 0% 0 0% 0%
20210510 20.48 20.9 19.93 20.03 -3.38% -1.23% 0% 64898 1.3163 104.88 20.28 0% 0 0% 0 0% 0 0% 0%
20210507 20 21.74 19.93 20.73 4.28% -1.38% 0% 90525 1.903 150.42 21.02 0% 0 0% 0 0% 0 0% 0%
20210506 19.19 20.38 19.16 19.88 4.69% 0.15% 0% 57140 1.1342 84.7 19.85 0% 0 0% 0 0% 0 0% 0%
20210430 20.06 20.3 18.68 18.99 -5.52% -1.91% 0% 57307 1.1092 80.07 19.36 0% 0 0% 0 0% 0 0% 0%
20210429 20.39 20.85 20.08 20.1 -1.86% -1.62% 0% 40395 0.8252 58.03 20.43 0% 0 0% 0 0% 0 0% 0%
20210428 20 20.49 19.49 20.48 1.84% 1.49% 0% 41068 0.8287 55.05 20.18 0% 0 0% 0 0% 0 0% 0%
20210427 21.08 21.47 20.04 20.11 -5.5% -1.85% 0% 53570 1.0975 67.55 20.49 0% 0 0% 0 0% 0 0% 0%
20210426 21.15 21.54 20.8 21.28 -0.42% 0.24% 0% 36721 0.7797 44.95 21.23 0% 0 0% 0 0% 0 0% 0%
20210423 22.32 22.34 21.2 21.37 -4.13% -0.7% 0% 70158 1.5095 73.99 21.52 0% 0 0% 0 0% 0 0% 0%
20210422 22.9 22.98 22.21 22.29 -1.37% -0.67% 0% 48237 1.0822 46.28 22.44 0% 0 0% 0 0% 0 0% 0%
20210421 22.48 22.99 22.18 22.6 -0.62% 0.18% 0% 59614 1.345 52.43 22.56 0% 0 0% 0 0% 0 0% 0%
20210416 22.18 23.87 22.17 23.59 5.83% 1.38% 0% 109435 2.5461 94.38 23.27 0% 0 0% 0 0% 0 0% 0%
20210415 22.7 23.2 22.02 22.29 -3.04% -0.76% 0% 64585 1.4503 55.33 22.46 0% 0 0% 0 0% 0 0% 0%
20210414 22.69 23.12 22.29 22.99 1.73% 0.52% 0% 59159 1.3529 50.12 22.87 0% 0 0% 0 0% 0 0% 0%
20210413 22.98 23.22 22.35 22.6 -0.48% -1.22% 0% 63720 1.4578 52.7 22.88 0% 0 0% 0 0% 0 0% 0%
20210412 23.69 23.9 22.56 22.71 -4.98% -1.65% 0% 83355 1.9244 67.65 23.09 0% 0 0% 0 0% 0 0% 0%
20210409 23.82 24.8 23.65 23.9 -1.04% -1.12% 0% 89842 2.1717 73.69 24.17 0% 0 0% 0 0% 0 0% 0%
20210408 24.94 25.35 23.9 24.15 -4.66% -1.51% 0% 146505 3.5917 117.82 24.52 0% 0 0% 0 0% 0 0% 0%
20210407 24.02 25.82 23.91 25.33 3.81% 2.18% 0% 176826 4.3836 148.98 24.79 0% 0 0% 0 0% 0 0% 0%
20210406 23.28 24.68 23.28 24.4 4.01% 0.74% 0% 137285 3.325 124.09 24.22 0% 0 0% 0 0% 0 0% 0%
20210402 22.3 23.63 22.01 23.46 6.88% 2.36% 0% 116648 2.6739 104.35 22.92 0% 0 0% 0 0% 0 0% 0%
20210401 23 23.21 21.76 21.95 -3.77% -1.08% 0% 83817 1.8595 71.96 22.19 0% 0 0% 0 0% 0 0% 0%
20210330 23.22 23.77 22.21 22.52 -4.86% -1.18% 0% 101614 2.316 75.85 22.79 0% 0 0% 0 0% 0 0% 0%
20210329 23.05 23.97 23.05 23.67 2.16% 0.42% 0% 89412 2.1078 48.62 23.57 0% 0 0% 0 0% 0 0% 0%
20210326 23 23.76 22.68 23.17 -1.45% -0.22% 0% 104138 2.4178 4.96 23.22 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