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. 德固特300950
    4. 返回上一页 刷新
股票代码（例：sz300950）       483条   (进入德固特股票专站) 德固特股票成本分析
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 17.81 18.18 17.81 18.11 1.68% 0.17% 0% 13713 0.2479 99.55 18.08 0% 0 0% 0 0% 0 0% 0%
20230927 17.8 18.03 17.6 17.81 0.39% -0.56% 0% 10703 0.1917 78.7 17.91 0% 0 0% 0 0% 0 0% 0%
20230926 17.58 17.86 17.46 17.74 0.85% 0.17% 0% 9811 0.1738 70.67 17.71 0% 0 0% 0 0% 0 0% 0%
20230925 17.78 17.91 17.54 17.59 -1.01% -0.34% 0% 8219 0.1451 58.17 17.65 0% 0 0% 0 0% 0 0% 0%
20230922 17.27 17.79 17.17 17.77 2.9% 1.14% 0% 13665 0.2401 91.31 17.57 0% 0 0% 0 0% 0 0% 0%
20230921 17.5 17.58 17.23 17.27 -1.09% -0.52% 0% 8663 0.1504 58.48 17.36 0% 0 0% 0 0% 0 0% 0%
20230920 17.75 17.81 17.4 17.46 -1.3% -0.74% 0% 11128 0.1957 70.49 17.59 0% 0 0% 0 0% 0 0% 0%
20230919 18.03 18.04 17.62 17.69 -1.99% -0.34% 0% 12780 0.2269 77.76 17.75 0% 0 0% 0 0% 0 0% 0%
20230918 17.83 18.23 17.5 18.05 2.09% 0.11% 0% 15974 0.288 95.6 18.03 0% 0 0% 0 0% 0 0% 0%
20230915 17.98 18.06 17.64 17.68 -1.06% -0.73% 0% 16196 0.2884 94.54 17.81 0% 0 0% 0 0% 0 0% 0%
20230914 18.16 18.18 17.79 17.87 -1.38% -0.33% 0% 9972 0.1788 55.09 17.93 0% 0 0% 0 0% 0 0% 0%
20230913 18.27 18.41 17.97 18.12 -1.25% 0% 0% 10983 0.199 58.16 18.12 0% 0 0% 0 0% 0 0% 0%
20230912 18.36 18.45 18.18 18.35 -0.33% 0.49% 0% 11722 0.2141 57.92 18.26 0% 0 0% 0 0% 0 0% 0%
20230911 18.2 18.5 17.96 18.41 1.43% 0.27% 0% 15228 0.2796 63.85 18.36 0% 0 0% 0 0% 0 0% 0%
20230908 18 18.26 17.94 18.15 0.83% 0.06% 0% 10110 0.1834 37.26 18.14 0% 0 0% 0 0% 0 0% 0%
20230907 18.58 18.59 17.96 18 -3.12% -0.72% 0% 18986 0.3442 62.18 18.13 0% 0 0% 0 0% 0 0% 0%
20230906 18.34 18.58 18.08 18.58 1.75% 1.09% 0% 18271 0.3359 59.15 18.38 0% 0 0% 0 0% 0 0% 0%
20230905 18.5 18.56 18.09 18.26 -1.14% 0.11% 0% 15945 0.2908 49.77 18.24 0% 0 0% 0 0% 0 0% 0%
20230904 18.31 18.5 18.2 18.47 0.76% 0.6% 0% 16314 0.2996 50.65 18.36 0% 0 0% 0 0% 0 0% 0%
20230901 18.84 19.11 18.19 18.33 -2.55% -0.38% 0% 24258 0.4464 74.86 18.4 0% 0 0% 0 0% 0 0% 0%
20230831 19.12 19.22 18.71 18.81 -1.52% -0.42% 0% 16631 0.3141 51.65 18.89 0% 0 0% 0 0% 0 0% 0%
20230830 18.87 19.31 18.76 19.1 1.27% -0.16% 0% 20591 0.394 64.52 19.13 0% 0 0% 0 0% 0 0% 0%
20230829 17.71 18.91 17.71 18.86 5.66% 1.29% 0% 38995 0.7261 128.37 18.62 0% 0 0% 0 0% 0 0% 0%
20230828 19.3 19.35 17.68 17.85 -2.78% -2.83% 0% 37430 0.6876 129.8 18.37 0% 0 0% 0 0% 0 0% 0%
20230825 19.6 19.6 18.2 18.36 -6.94% -1.55% 0% 38770 0.7229 147.96 18.65 0% 0 0% 0 0% 0 0% 0%
20230824 19.54 19.73 18.99 19.73 0.31% 1.75% 0% 24363 0.4723 104.14 19.39 0% 0 0% 0 0% 0 0% 0%
20230823 19.55 19.93 19.27 19.67 1.24% -0.1% 0% 24378 0.4799 109.66 19.69 0% 0 0% 0 0% 0 0% 0%
20230822 19.69 19.69 18.99 19.43 -0.36% 0.67% 0% 17917 0.3458 77.15 19.3 0% 0 0% 0 0% 0 0% 0%
20230821 19.48 19.83 19.17 19.5 0.72% -0.76% 0% 16571 0.3257 67.54 19.65 0% 0 0% 0 0% 0 0% 0%
20230818 19.17 19.79 19.14 19.36 0.99% -0.87% 0% 29348 0.5733 120.31 19.53 0% 0 0% 0 0% 0 0% 0%
20230817 18.49 19.18 18.32 19.17 3.62% 1.21% 0% 20210 0.3827 80.6 18.94 0% 0 0% 0 0% 0 0% 0%
20230816 18.74 18.95 18.5 18.5 -1.6% -0.96% 0% 15130 0.2827 59.53 18.68 0% 0 0% 0 0% 0 0% 0%
20230815 19.23 19.3 18.66 18.8 -2.29% -0.27% 0% 19347 0.3647 74.63 18.85 0% 0 0% 0 0% 0 0% 0%
20230814 18.99 19.25 18.89 19.24 0.63% 0.84% 0% 14661 0.2797 54.56 19.08 0% 0 0% 0 0% 0 0% 0%
20230811 19.7 19.84 19.1 19.12 -3.04% -1.39% 0% 20269 0.3931 62.29 19.39 0% 0 0% 0 0% 0 0% 0%
20230810 19.2 19.83 19.19 19.72 1.18% 0.56% 0% 16768 0.3289 46.01 19.61 0% 0 0% 0 0% 0 0% 0%
20230809 20 20.21 19.47 19.49 -2.94% -1.66% 0% 30232 0.5992 73.61 19.82 0% 0 0% 0 0% 0 0% 0%
20230808 19.5 20.22 19.42 20.08 2.92% 1.16% 0% 35520 0.705 83.3 19.85 0% 0 0% 0 0% 0 0% 0%
20230807 19.49 19.61 19.41 19.51 0.46% 0.05% 0% 14454 0.2819 33.16 19.5 0% 0 0% 0 0% 0 0% 0%
20230804 19.8 20.06 19.31 19.42 -1.77% -1.02% 0% 27811 0.5456 62.43 19.62 0% 0 0% 0 0% 0 0% 0%
20230803 19.63 19.9 19.52 19.77 0.2% 0.36% 0% 18109 0.3568 39 19.7 0% 0 0% 0 0% 0 0% 0%
20230802 19.76 19.98 19.62 19.73 -0.9% -0.1% 0% 19430 0.3838 37.67 19.75 0% 0 0% 0 0% 0 0% 0%
20230801 19.61 19.91 19.4 19.91 1.12% 1.07% 0% 25996 0.5122 45.84 19.7 0% 0 0% 0 0% 0 0% 0%
20230731 20.8 20.81 19.6 19.69 -6.06% -1.25% 0% 65771 1.3118 112.4 19.94 0% 0 0% 0 0% 0 0% 0%
20230728 21.65 21.79 20.8 20.96 -3.9% -0.43% 0% 56989 1.1997 108.63 21.05 0% 0 0% 0 0% 0 0% 0%
20230727 20.8 22.1 20.74 21.81 4.86% 0.93% 0% 60430 1.3057 120.31 21.61 0% 0 0% 0 0% 0 0% 0%
20230726 21.03 21.07 20.66 20.8 -1.42% -0.14% 0% 16540 0.3446 31.21 20.83 0% 0 0% 0 0% 0 0% 0%
20230725 21.08 21.21 20.59 21.1 0.96% 0.86% 0% 25649 0.5367 46.65 20.92 0% 0 0% 0 0% 0 0% 0%
20230724 20.55 21.01 20.49 20.9 0.67% 0.43% 0% 21347 0.4443 38.24 20.81 0% 0 0% 0 0% 0 0% 0%
20230721 21.29 21.44 20.66 20.76 -2.21% -0.91% 0% 46565 0.9754 79.08 20.95 0% 0 0% 0 0% 0 0% 0%
20230720 22.02 22.07 21.2 21.23 -4.58% -1.26% 0% 65419 1.4064 104.94 21.5 0% 0 0% 0 0% 0 0% 0%
20230719 21.73 22.36 21.5 22.25 2.35% 0.77% 0% 64038 1.4137 105.84 22.08 0% 0 0% 0 0% 0 0% 0%
20230718 21.98 22.33 21.44 21.74 -0.73% -0.18% 0% 51227 1.1156 78.45 21.78 0% 0 0% 0 0% 0 0% 0%
20230717 21.74 22.18 21.6 21.9 -0.45% 0.18% 0% 38951 0.8516 60.53 21.86 0% 0 0% 0 0% 0 0% 0%
20230714 21.98 22.2 21.58 22 -0.27% 0.32% 0% 53305 1.1691 82.06 21.93 0% 0 0% 0 0% 0 0% 0%
20230713 21.31 22.3 21.05 22.06 3.96% 0.91% 0% 79003 1.7273 122.36 21.86 0% 0 0% 0 0% 0 0% 0%
20230712 20.95 21.8 20.73 21.22 1.05% -0.47% 0% 51874 1.1061 76.27 21.32 0% 0 0% 0 0% 0 0% 0%
20230711 20.58 21.13 20.33 21 1.55% 0.53% 0% 42919 0.8964 60.65 20.89 0% 0 0% 0 0% 0 0% 0%
20230710 20.63 21.46 20.5 20.68 1.17% -0.82% 0% 61322 1.2788 74.66 20.85 0% 0 0% 0 0% 0 0% 0%
20230707 21.88 22.57 20.33 20.44 -6.58% -4.53% 0% 96497 2.0662 115.95 21.41 0% 0 0% 0 0% 0 0% 0%
20230706 22.05 22.14 21.7 21.88 -2.15% 0.05% 0% 63904 1.3977 86.45 21.87 0% 0 0% 0 0% 0 0% 0%
20230705 21.3 22.38 21.02 22.36 4.49% 1.64% 0% 104396 2.2966 142.05 22 0% 0 0% 0 0% 0 0% 0%
20230704 21.45 21.61 21.08 21.4 0.71% 0.28% 0% 44806 0.9562 67.35 21.34 0% 0 0% 0 0% 0 0% 0%
20230703 21.2 21.7 20.99 21.25 0.24% 0.14% 0% 48848 1.0366 69.42 21.22 0% 0 0% 0 0% 0 0% 0%
20230630 21.36 21.45 20.9 21.2 -0.75% -0.09% 0% 48442 1.0278 65.45 21.22 0% 0 0% 0 0% 0 0% 0%
20230629 21.5 21.78 21.21 21.36 -1.61% -0.28% 0% 72097 1.544 99.68 21.42 0% 0 0% 0 0% 0 0% 0%
20230628 21 21.71 20.9 21.71 0.05% 1.54% 0% 91106 1.9479 130.83 21.38 0% 0 0% 0 0% 0 0% 0%
20230627 20.81 21.8 20.5 21.7 4.28% 1.07% 0% 123213 2.6455 187.52 21.47 0% 0 0% 0 0% 0 0% 0%
20230626 19.7 21.11 19.56 20.81 4.1% 0.92% 0% 93567 1.9296 152.22 20.62 0% 0 0% 0 0% 0 0% 0%
20230621 19.84 20.39 19.7 19.99 0.81% -0.4% 0% 48679 0.9771 79.91 20.07 0% 0 0% 0 0% 0 0% 0%
20230620 20.23 20.25 19.7 19.83 -1.59% -0.25% 0% 40444 0.8041 68.62 19.88 0% 0 0% 0 0% 0 0% 0%
20230619 20.49 20.54 20.05 20.15 -1.61% -0.2% 0% 43631 0.8811 75.54 20.19 0% 0 0% 0 0% 0 0% 0%
20230616 21.05 21.14 20.35 20.48 -3.17% -0.78% 0% 81166 1.6755 145.37 20.64 0% 0 0% 0 0% 0 0% 0%
20230615 20.16 21.22 20.03 21.15 4.5% 1.54% 0% 85260 1.7757 166.9 20.83 0% 0 0% 0 0% 0 0% 0%
20230614 20.22 20.56 19.96 20.24 0.05% -0.05% 0% 39068 0.7911 84.1 20.25 0% 0 0% 0 0% 0 0% 0%
20230613 20.7 20.82 20.12 20.23 -1.8% -0.34% 0% 43094 0.8747 95.56 20.3 0% 0 0% 0 0% 0 0% 0%
20230612 20 20.7 19.81 20.6 2.03% 0.83% 0% 54019 1.1036 126.5 20.43 0% 0 0% 0 0% 0 0% 0%
20230609 20 20.47 19.7 20.19 0.8% 0.05% 0% 55123 1.1123 135.33 20.18 0% 0 0% 0 0% 0 0% 0%
20230608 19.42 20.69 19.42 20.03 2.4% -0.55% 0% 65406 1.3175 170.3 20.14 0% 0 0% 0 0% 0 0% 0%
20230607 19.81 19.93 19.4 19.56 -1.06% -0.05% 0% 17423 0.341 47.11 19.57 0% 0 0% 0 0% 0 0% 0%
20230606 20.17 20.4 19.67 19.77 -2.37% -0.8% 0% 28163 0.5612 69.01 19.93 0% 0 0% 0 0% 0 0% 0%
20230605 19.9 20.39 19.85 20.25 1.81% 0.3% 0% 34140 0.6893 80.46 20.19 0% 0 0% 0 0% 0 0% 0%
20230602 19.49 20.16 19.45 19.89 2.16% 0.25% 0% 37513 0.7442 83 19.84 0% 0 0% 0 0% 0 0% 0%
20230601 19.23 19.63 19.01 19.47 1.2% 0.46% 0% 26373 0.5112 51.18 19.38 0% 0 0% 0 0% 0 0% 0%
20230531 19.51 19.8 19.14 19.24 -1.54% -0.72% 0% 26968 0.5226 48.88 19.38 0% 0 0% 0 0% 0 0% 0%
20230530 19.39 19.75 19.2 19.54 0.83% 0.36% 0% 26000 0.5063 42.05 19.47 0% 0 0% 0 0% 0 0% 0%
20230529 19.88 20 19.28 19.48 -2.4% -0.1% 0% 33106 0.6456 48.96 19.5 0% 0 0% 0 0% 0 0% 0%
20230526 20.36 20.36 19.6 19.96 -1.09% 0.2% 0% 37190 0.741 57.33 19.92 0% 0 0% 0 0% 0 0% 0%
20230525 20.77 20.77 19.95 20.18 -1.37% -0.49% 0% 47607 0.9655 75.74 20.28 0% 0 0% 0 0% 0 0% 0%
20230524 20.57 21.12 20.35 20.46 -0.49% -0.73% 0% 62069 1.2792 104.46 20.61 0% 0 0% 0 0% 0 0% 0%
20230523 20.57 21.2 20.35 20.56 -0.96% -0.87% 0% 56532 1.1723 103.56 20.74 0% 0 0% 0 0% 0 0% 0%
20230522 20.6 20.89 20.36 20.76 -0.24% 0.73% 0% 52702 1.0864 102.15 20.61 0% 0 0% 0 0% 0 0% 0%
20230519 19.89 21.1 19.8 20.81 4.78% 1.02% 0% 88623 1.8252 176.45 20.6 0% 0 0% 0 0% 0 0% 0%
20230518 20.19 20.29 19.81 19.86 -2.93% -0.65% 0% 58176 1.1627 130.28 19.99 0% 0 0% 0 0% 0 0% 0%
20230517 19.81 20.58 19.64 20.46 2.81% 1.24% 0% 86749 1.7536 204.74 20.21 0% 0 0% 0 0% 0 0% 0%
20230516 18.48 20.13 18.32 19.9 7.39% 2.16% 0% 76365 1.4879 179.86 19.48 0% 0 0% 0 0% 0 0% 0%
20230515 18.07 18.6 18.01 18.53 2.55% 1.04% 0% 15197 0.2787 40.13 18.34 0% 0 0% 0 0% 0 0% 0%
20230510 18.42 18.67 18.33 18.47 0.22% -0.22% 0% 14108 0.2612 34.86 18.51 0% 0 0% 0 0% 0 0% 0%
20230509 19 19.02 18.41 18.43 -2.33% -0.7% 0% 18858 0.35 50.85 18.56 0% 0 0% 0 0% 0 0% 0%
20230508 19 19.08 18.6 18.87 -0.84% 0.21% 0% 18525 0.3488 48.08 18.83 0% 0 0% 0 0% 0 0% 0%
20230505 19.25 19.38 18.88 19.03 -1.3% -0.05% 0% 23111 0.4401 57.74 19.04 0% 0 0% 0 0% 0 0% 0%
20230504 18.58 19.4 18.5 19.28 3.1% 0.89% 0% 41332 0.7899 99.19 19.11 0% 0 0% 0 0% 0 0% 0%
20230428 18.65 18.95 18.46 18.7 -0.11% 0.43% 0% 27275 0.5078 62.3 18.62 0% 0 0% 0 0% 0 0% 0%
20230427 18.54 19.06 18.32 18.72 0.11% -0.37% 0% 49109 0.9226 112.73 18.79 0% 0 0% 0 0% 0 0% 0%
20230426 17.5 19.42 17.41 18.7 12.58% -0.21% 0% 83413 1.563 195.27 18.74 0% 0 0% 0 0% 0 0% 0%
20230425 17.42 17.43 16.31 16.61 -3.26% -0.48% 0% 20542 0.3429 49.63 16.69 0% 0 0% 0 0% 0 0% 0%
20230424 17.14 17.24 16.87 17.17 0.64% 0.59% 0% 16042 0.2739 38.99 17.07 0% 0 0% 0 0% 0 0% 0%
20230421 17.9 18.01 17 17.06 -5.54% -2.18% 0% 36569 0.6377 86.76 17.44 0% 0 0% 0 0% 0 0% 0%
20230420 19.04 19.16 17.87 18.06 -6.04% -1.2% 0% 47633 0.8705 119.36 18.28 0% 0 0% 0 0% 0 0% 0%
20230419 19.7 19.7 19 19.22 -3.51% -0.41% 0% 42203 0.8144 112.93 19.3 0% 0 0% 0 0% 0 0% 0%
20230418 19.8 20.04 19.53 19.92 0.3% 0.5% 0% 42685 0.846 108.44 19.82 0% 0 0% 0 0% 0 0% 0%
20230417 19.3 20.02 19.3 19.86 3.22% 0.56% 0% 52161 1.0302 136.03 19.75 0% 0 0% 0 0% 0 0% 0%
20230414 19.45 19.5 18.98 19.24 -1.18% 0.31% 0% 25349 0.4863 67.2 19.18 0% 0 0% 0 0% 0 0% 0%
20230413 19.22 19.58 19.15 19.47 0.78% 0.46% 0% 30774 0.5964 75.42 19.38 0% 0 0% 0 0% 0 0% 0%
20230412 19.07 19.44 18.99 19.32 1.05% 0.63% 0% 22865 0.439 50 19.2 0% 0 0% 0 0% 0 0% 0%
20230411 19.13 19.5 18.96 19.12 -0.57% -0.31% 0% 23770 0.4558 51.43 19.18 0% 0 0% 0 0% 0 0% 0%
20230410 19.68 19.8 19.05 19.23 -1.59% -0.93% 0% 30487 0.5919 64.46 19.41 0% 0 0% 0 0% 0 0% 0%
20230407 19.6 19.99 19.36 19.54 -0.61% -0.31% 0% 30332 0.5945 66.39 19.6 0% 0 0% 0 0% 0 0% 0%
20230406 19.99 20.01 19.55 19.66 -1.75% -0.2% 0% 39754 0.7833 89.75 19.7 0% 0 0% 0 0% 0 0% 0%
20230404 19.31 20.16 19.06 20.01 3.57% 1.68% 0% 70977 1.3971 169.04 19.68 0% 0 0% 0 0% 0 0% 0%
20230403 19.35 19.58 19.13 19.32 -0.21% 0.1% 0% 31053 0.5992 83.49 19.3 0% 0 0% 0 0% 0 0% 0%
20230331 19.55 19.62 19.2 19.36 -1.68% 0.16% 0% 36447 0.7045 102.3 19.33 0% 0 0% 0 0% 0 0% 0%
20230330 19.39 19.93 19.13 19.69 0.36% 0.92% 0% 61690 1.2037 188.17 19.51 0% 0 0% 0 0% 0 0% 0%
20230329 18.54 19.86 18.4 19.62 5.48% 1.24% 0% 79714 1.5448 279.25 19.38 0% 0 0% 0 0% 0 0% 0%
20230328 18.95 19.03 18.48 18.6 -2.05% -0.32% 0% 22675 0.4232 99.18 18.66 0% 0 0% 0 0% 0 0% 0%
20230327 18.26 19.03 18.1 18.99 4.28% 1.66% 0% 39758 0.7427 179.33 18.68 0% 0 0% 0 0% 0 0% 0%
20230324 18.27 18.43 18.12 18.21 -0.92% -0.11% 0% 18116 0.3303 87.75 18.23 0% 0 0% 0 0% 0 0% 0%
20230323 18.51 18.57 18.28 18.38 -0.54% -0.05% 0% 16936 0.3115 50.77 18.39 0% 0 0% 0 0% 0 0% 0%
20230322 18.37 18.65 18.36 18.48 0.38% -0.27% 0% 13821 0.2561 66.86 18.53 0% 0 0% 0 0% 0 0% 0%
20230321 18.06 18.42 17.92 18.41 2.56% 0.88% 0% 15793 0.2882 76.97 18.25 0% 0 0% 0 0% 0 0% 0%
20230320 18.23 18.32 17.79 17.95 -1.54% -0.28% 0% 18538 0.3336 86.09 18 0% 0 0% 0 0% 0 0% 0%
20230317 18.48 18.52 18.15 18.23 0.28% -0.22% 0% 12498 0.2284 55.66 18.27 0% 0 0% 0 0% 0 0% 0%
20230316 18.65 18.72 18.13 18.18 -2.62% -0.66% 0% 19879 0.3638 83.52 18.3 0% 0 0% 0 0% 0 0% 0%
20230315 18.35 18.92 18.34 18.67 2.41% -0.21% 0% 18767 0.3511 78.04 18.71 0% 0 0% 0 0% 0 0% 0%
20230314 18.68 18.68 18.03 18.23 -2.3% -0.22% 0% 22612 0.4132 91.57 18.27 0% 0 0% 0 0% 0 0% 0%
20230313 18.96 19.17 18.53 18.66 -1.89% -0.21% 0% 21308 0.3985 89.96 18.7 0% 0 0% 0 0% 0 0% 0%
20230310 19.1 19.54 19.02 19.02 -0.94% -1.09% 0% 18140 0.3488 79.3 19.23 0% 0 0% 0 0% 0 0% 0%
20230309 18.81 19.22 18.78 19.2 1.96% 0.73% 0% 19197 0.3659 77.97 19.06 0% 0 0% 0 0% 0 0% 0%
20230308 18.5 18.86 18.48 18.83 1.4% 0.53% 0% 13369 0.2504 51.47 18.73 0% 0 0% 0 0% 0 0% 0%
20230307 18.99 19.15 18.51 18.57 -2.26% -0.91% 0% 24518 0.4595 85.26 18.74 0% 0 0% 0 0% 0 0% 0%
20230306 19.45 19.45 18.75 19 -2.41% -0.16% 0% 29788 0.567 97.38 19.03 0% 0 0% 0 0% 0 0% 0%
20230303 19.2 19.51 18.95 19.47 1.94% 1.04% 0% 24309 0.4685 71.19 19.27 0% 0 0% 0 0% 0 0% 0%
20230302 19.38 19.6 19.05 19.1 -1.44% -1.14% 0% 25057 0.4842 61.09 19.32 0% 0 0% 0 0% 0 0% 0%
20230301 19.23 19.39 19.12 19.38 0.83% 0.41% 0% 17932 0.346 37.74 19.3 0% 0 0% 0 0% 0 0% 0%
20230228 19.1 19.37 18.98 19.22 0.63% 0.26% 0% 17643 0.3382 32.34 19.17 0% 0 0% 0 0% 0 0% 0%
20230227 19.31 19.46 19.09 19.1 -1.09% -0.83% 0% 19290 0.3715 29.21 19.26 0% 0 0% 0 0% 0 0% 0%
20230224 19.79 19.88 19.21 19.31 -2.18% -0.52% 0% 34445 0.6687 51.33 19.41 0% 0 0% 0 0% 0 0% 0%
20230223 19.78 19.94 19.52 19.74 0.2% 0.3% 0% 29105 0.5728 44.68 19.68 0% 0 0% 0 0% 0 0% 0%
20230222 20 20.08 19.59 19.7 -2.23% -0.1% 0% 38302 0.7553 59.15 19.72 0% 0 0% 0 0% 0 0% 0%
20230221 20.38 20.43 19.9 20.15 -1.47% 0.25% 0% 43724 0.8788 69.48 20.1 0% 0 0% 0 0% 0 0% 0%
20230220 20.3 20.85 19.8 20.45 0.79% 0.99% 0% 65094 1.318 105.28 20.25 0% 0 0% 0 0% 0 0% 0%
20230217 19.88 20.91 19.85 20.29 3.1% -0.39% 0% 88674 1.8066 150.91 20.37 0% 0 0% 0 0% 0 0% 0%
20230216 20.54 21.03 19.48 19.68 -4.09% -3.2% 0% 83482 1.6972 157.27 20.33 0% 0 0% 0 0% 0 0% 0%
20230215 20.63 20.66 20.2 20.52 -1.54% 0.54% 0% 80126 1.6354 165.4 20.41 0% 0 0% 0 0% 0 0% 0%
20230214 19.58 21.3 19.45 20.84 6.44% 1.86% 0% 125957 2.5765 280.63 20.46 0% 0 0% 0 0% 0 0% 0%
20230213 19.22 19.75 19.15 19.58 1.5% 0.36% 0% 34005 0.6635 93.58 19.51 0% 0 0% 0 0% 0 0% 0%
20230210 19.29 19.51 19.13 19.29 0% -0.16% 0% 22805 0.4407 61.94 19.32 0% 0 0% 0 0% 0 0% 0%
20230209 19 19.34 18.91 19.29 0.78% 0.26% 0% 28040 0.5395 75.48 19.24 0% 0 0% 0 0% 0 0% 0%
20230208 19.48 19.48 19.04 19.14 -1.03% -0.16% 0% 32527 0.6234 87.18 19.17 0% 0 0% 0 0% 0 0% 0%
20230207 19.07 19.34 18.88 19.34 1.15% 1.1% 0% 38122 0.7293 97.59 19.13 0% 0 0% 0 0% 0 0% 0%
20230206 18.75 19.12 18.66 19.12 1.43% 0.63% 0% 38130 0.7245 99.87 19 0% 0 0% 0 0% 0 0% 0%
20230203 19.05 19.08 18.59 18.85 -0.79% 0.32% 0% 29587 0.5558 81.83 18.79 0% 0 0% 0 0% 0 0% 0%
20230202 18.89 19.15 18.71 19 0% 0.32% 0% 33084 0.6265 97.62 18.94 0% 0 0% 0 0% 0 0% 0%
20230201 18.51 19 18.48 19 2.76% 0.9% 0% 45666 0.8601 144.35 18.83 0% 0 0% 0 0% 0 0% 0%
20230131 18.46 18.53 18.32 18.49 0.38% 0.33% 0% 27644 0.5096 95.99 18.43 0% 0 0% 0 0% 0 0% 0%
20230130 18.41 18.76 18.38 18.42 0.66% -0.91% 0% 38598 0.7174 139.44 18.59 0% 0 0% 0 0% 0 0% 0%
20230120 18.22 18.45 18.05 18.3 1.39% 0.49% 0% 27989 0.5096 105.76 18.21 0% 0 0% 0 0% 0 0% 0%
20230119 17.72 18.13 17.61 18.05 1.23% 0.67% 0% 32135 0.5761 84.23 17.93 0% 0 0% 0 0% 0 0% 0%
20230118 18.16 18.16 17.46 17.83 -3.67% 0.51% 0% 55881 0.9916 219.86 17.74 0% 0 0% 0 0% 0 0% 0%
20230117 18.25 18.58 18.06 18.51 1.42% 0.98% 0% 30425 0.5576 140.83 18.33 0% 0 0% 0 0% 0 0% 0%
20230116 18 18.29 17.93 18.25 1% 0.44% 0% 18274 0.3321 87.14 18.17 0% 0 0% 0 0% 0 0% 0%
20230113 17.82 18.1 17.81 18.07 0.56% 0.5% 0% 16357 0.2941 75.96 17.98 0% 0 0% 0 0% 0 0% 0%
20230112 17.74 18.23 17.55 17.97 1.41% -0.11% 0% 22056 0.3967 103.15 17.99 0% 0 0% 0 0% 0 0% 0%
20230111 18.06 18.06 17.69 17.72 -1.17% -0.78% 0% 17029 0.3041 81.53 17.86 0% 0 0% 0 0% 0 0% 0%
20230110 18.1 18.12 17.82 17.93 -0.55% -0.06% 0% 19776 0.3547 94.8 17.94 0% 0 0% 0 0% 0 0% 0%
20230109 18.19 18.33 17.9 18.03 0.11% -0.39% 0% 21853 0.3956 109.47 18.1 0% 0 0% 0 0% 0 0% 0%
20230106 18 18.22 17.9 18.01 0.17% -0.22% 0% 18877 0.3407 99.15 18.05 0% 0 0% 0 0% 0 0% 0%
20230105 17.89 18.15 17.64 17.98 0.45% 0.39% 0% 23210 0.4158 124.26 17.91 0% 0 0% 0 0% 0 0% 0%
20230104 17.6 18 17.6 17.9 1.13% 0.45% 0% 22644 0.4035 124.54 17.82 0% 0 0% 0 0% 0 0% 0%
20230103 17.25 17.76 17.25 17.7 1.67% 0.57% 0% 23215 0.4085 133.21 17.6 0% 0 0% 0 0% 0 0% 0%
20221230 17.01 17.54 16.95 17.41 2.47% 0.29% 0% 22627 0.3928 95.65 17.36 0% 0 0% 0 0% 0 0% 0%
20221229 16.87 17.03 16.73 16.99 0.65% 0.65% 0% 15613 0.2635 81.34 16.88 0% 0 0% 0 0% 0 0% 0%
20221228 17.41 17.41 16.85 16.88 -2.99% -0.94% 0% 16442 0.2801 86.29 17.04 0% 0 0% 0 0% 0 0% 0%
20221227 17.3 17.58 17.11 17.4 0.87% 0.29% 0% 18281 0.3172 94.16 17.35 0% 0 0% 0 0% 0 0% 0%
20221226 16.7 17.29 16.68 17.25 2.5% 0.82% 0% 12702 0.2173 59.02 17.11 0% 0 0% 0 0% 0 0% 0%
20221223 16.57 16.9 16.52 16.83 0.48% 0.78% 0% 12566 0.2098 51.08 16.7 0% 0 0% 0 0% 0 0% 0%
20221222 17 17.27 16.65 16.75 -1.47% -0.65% 0% 14786 0.2493 47.89 16.86 0% 0 0% 0 0% 0 0% 0%
20221221 17.38 17.44 16.91 17 -2.19% -0.53% 0% 18172 0.3105 57.65 17.09 0% 0 0% 0 0% 0 0% 0%
20221220 17.13 17.58 17.01 17.38 0.23% 0.4% 0% 14452 0.2501 45.24 17.31 0% 0 0% 0 0% 0 0% 0%
20221219 17.32 17.57 17.07 17.34 -0.29% 0.29% 0% 21684 0.375 64.91 17.29 0% 0 0% 0 0% 0 0% 0%
20221216 18.09 18.09 17.3 17.39 -3.76% -0.97% 0% 29433 0.5169 86.71 17.56 0% 0 0% 0 0% 0 0% 0%
20221215 17.93 18.14 17.74 18.07 0.78% 0.39% 0% 14474 0.2606 43.06 18 0% 0 0% 0 0% 0 0% 0%
20221214 18 18.3 17.87 17.93 -1.05% -0.66% 0% 20890 0.377 45.44 18.05 0% 0 0% 0 0% 0 0% 0%
20221213 18.74 18.74 18.09 18.12 -2.89% -0.93% 0% 32409 0.5928 91.52 18.29 0% 0 0% 0 0% 0 0% 0%
20221212 18.93 18.93 18.41 18.66 -2.41% -0.05% 0% 34448 0.6431 99.74 18.67 0% 0 0% 0 0% 0 0% 0%
20221209 18.45 19.45 18.31 19.12 4.88% 0.26% 0% 68057 1.2979 207.09 19.07 0% 0 0% 0 0% 0 0% 0%
20221208 18.49 18.66 18.23 18.23 -2.15% -1.03% 0% 23670 0.4359 76.36 18.42 0% 0 0% 0 0% 0 0% 0%
20221207 18.56 18.82 18.4 18.63 0.05% 0.27% 0% 24775 0.4603 78.35 18.58 0% 0 0% 0 0% 0 0% 0%
20221206 18.99 19.05 18.58 18.62 -1.95% -0.59% 0% 26921 0.5041 79.26 18.73 0% 0 0% 0 0% 0 0% 0%
20221205 19.2 19.22 18.76 18.99 -1.09% 0.32% 0% 30655 0.5803 83.88 18.93 0% 0 0% 0 0% 0 0% 0%
20221202 18.92 19.23 18.89 19.2 1.32% 0.47% 0% 34015 0.6501 89.42 19.11 0% 0 0% 0 0% 0 0% 0%
20221201 18.95 19.22 18.82 18.95 0.64% -0.05% 0% 29739 0.5638 69.79 18.96 0% 0 0% 0 0% 0 0% 0%
20221130 18.99 19.17 18.63 18.83 -0.89% -0.21% 0% 27916 0.5268 55.98 18.87 0% 0 0% 0 0% 0 0% 0%
20221129 18.41 19.18 18.41 19 1.88% 0.8% 0% 31170 0.5876 49.68 18.85 0% 0 0% 0 0% 0 0% 0%
20221128 18.19 18.67 18.05 18.65 0.76% 1.41% 0% 25477 0.4686 38.19 18.39 0% 0 0% 0 0% 0 0% 0%
20221125 19.25 19.39 18.45 18.51 -3.09% -1.65% 0% 40038 0.7537 58.09 18.82 0% 0 0% 0 0% 0 0% 0%
20221124 19.3 19.58 19.1 19.1 -0.83% -1.04% 0% 31171 0.6016 45.15 19.3 0% 0 0% 0 0% 0 0% 0%
20221123 19.93 19.93 18.7 19.26 -3.36% 0.68% 0% 49300 0.9432 67.51 19.13 0% 0 0% 0 0% 0 0% 0%
20221122 20.59 20.63 19.65 19.93 -4.09% -0.85% 0% 52906 1.0633 74.03 20.1 0% 0 0% 0 0% 0 0% 0%
20221121 20.35 20.78 19.96 20.78 1.76% 1.86% 0% 46030 0.9391 64.83 20.4 0% 0 0% 0 0% 0 0% 0%
20221118 21 21.17 20.42 20.42 -4.04% -1.78% 0% 70230 1.4603 94.74 20.79 0% 0 0% 0 0% 0 0% 0%
20221117 21.1 21.83 20.68 21.28 -1.3% 0.33% 0% 89182 1.8917 123.26 21.21 0% 0 0% 0 0% 0 0% 0%
20221116 20.31 21.8 19.87 21.56 8.78% 3.31% 0% 140799 2.9379 202.16 20.87 0% 0 0% 0 0% 0 0% 0%
20221115 19.11 19.85 19.08 19.82 2.11% 0.97% 0% 52743 1.0355 76.93 19.63 0% 0 0% 0 0% 0 0% 0%
20221114 19.15 20.17 19.01 19.41 0.99% -0.97% 0% 59341 1.1628 82.39 19.6 0% 0 0% 0 0% 0 0% 0%
20221111 19.62 19.96 19.18 19.22 0.16% -1.39% 0% 54505 1.0624 68.85 19.49 0% 0 0% 0 0% 0 0% 0%
20221110 19.5 19.87 19.13 19.19 -3.32% -1.34% 0% 61458 1.1952 69.99 19.45 0% 0 0% 0 0% 0 0% 0%
20221109 19.8 20.42 19.47 19.85 -0.2% -0.75% 0% 66604 1.332 72 20 0% 0 0% 0 0% 0 0% 0%
20221108 19.9 19.99 19.3 19.89 -0.95% 1.12% 0% 59961 1.1796 65.58 19.67 0% 0 0% 0 0% 0 0% 0%
20221107 19.39 20.34 19.18 20.08 3.03% 0.9% 0% 92553 1.8422 105.4 19.9 0% 0 0% 0 0% 0 0% 0%
20221104 19.29 19.65 19 19.49 1.78% 0.26% 0% 71522 1.3906 84.57 19.44 0% 0 0% 0 0% 0 0% 0%
20221103 19.1 19.47 18.89 19.15 -1.34% 0.1% 0% 55799 1.0674 68.52 19.13 0% 0 0% 0 0% 0 0% 0%
20221102 19.75 19.75 18.97 19.41 -1.97% 0.88% 0% 95053 1.8286 118.72 19.24 0% 0 0% 0 0% 0 0% 0%
20221101 19.64 19.88 19.26 19.8 -0.1% 1.43% 0% 86539 1.6891 115.87 19.52 0% 0 0% 0 0% 0 0% 0%
20221031 19.2 20.29 18.81 19.82 2.22% 1.54% 0% 127710 2.4923 179.32 19.52 0% 0 0% 0 0% 0 0% 0%
20221028 18.3 19.82 17.77 19.39 5.27% 3.58% 0% 146532 2.743 221.87 18.72 0% 0 0% 0 0% 0 0% 0%
20221027 18.5 19.44 18.11 18.42 5.56% -1.92% 0% 141896 2.6655 247.53 18.78 0% 0 0% 0 0% 0 0% 0%
20221026 17.19 17.47 16.7 17.45 2.65% 1.39% 0% 48166 0.8291 87.49 17.21 0% 0 0% 0 0% 0 0% 0%
20221025 17.38 17.55 16.65 17 -1.05% -0.06% 0% 40136 0.6826 71.43 17.01 0% 0 0% 0 0% 0 0% 0%
20221024 17.89 18.06 17.15 17.18 -2.72% -2.33% 0% 47470 0.8351 88.23 17.59 0% 0 0% 0 0% 0 0% 0%
20221021 17.97 18.03 17.55 17.66 -0.67% -0.56% 0% 30214 0.5365 57.2 17.76 0% 0 0% 0 0% 0 0% 0%
20221020 17.8 18.4 17.56 17.78 -1.77% -0.45% 0% 50989 0.9108 93.87 17.86 0% 0 0% 0 0% 0 0% 0%
20221019 18.17 18.72 17.82 18.1 0% -0.77% 0% 57669 1.0517 103.88 18.24 0% 0 0% 0 0% 0 0% 0%
20221018 18.29 18.48 17.85 18.1 -0.66% -0.39% 0% 55923 1.0162 95.7 18.17 0% 0 0% 0 0% 0 0% 0%
20221017 17.89 18.3 17.81 18.22 1.33% 0.72% 0% 52848 0.9558 87.92 18.09 0% 0 0% 0 0% 0 0% 0%
20220720 17.07 17.25 16.83 17.17 1.36% 0.82% 0% 19464 0.3314 103.89 17.03 0% 0 0% 0 0% 0 0% 0%
20220719 16.91 17.17 16.63 16.94 0.18% 0.36% 0% 18856 0.3182 106.02 16.88 0% 0 0% 0 0% 0 0% 0%
20220718 15.94 17 15.94 16.91 6.55% 1.14% 0% 27812 0.465 159.72 16.72 0% 0 0% 0 0% 0 0% 0%
20220715 16.34 16.49 15.85 15.87 -2.94% -1.31% 0% 12194 0.1961 75.93 16.08 0% 0 0% 0 0% 0 0% 0%
20220714 15.89 16.46 15.7 16.35 2.96% 0.8% 0% 16276 0.264 104.22 16.22 0% 0 0% 0 0% 0 0% 0%
20220713 15.21 15.96 15.21 15.88 4.4% 1.28% 0% 14405 0.2259 89.69 15.68 0% 0 0% 0 0% 0 0% 0%
20220712 15.99 15.99 15.2 15.21 -4.88% -1.74% 0% 17678 0.2736 104.6 15.48 0% 0 0% 0 0% 0 0% 0%
20220711 16.56 16.56 15.83 15.99 -3.21% -0.44% 0% 19170 0.3078 114.23 16.06 0% 0 0% 0 0% 0 0% 0%
20220708 15.91 16.95 15.89 16.52 3.83% 0% 0% 26064 0.4307 164.59 16.52 0% 0 0% 0 0% 0 0% 0%
20220707 15.93 16.1 15.84 15.91 -0.13% -0.38% 0% 7253 0.1158 47.93 15.97 0% 0 0% 0 0% 0 0% 0%
20220706 16.1 16.29 15.78 15.93 -0.44% -0.13% 0% 9012 0.1437 56.43 15.95 0% 0 0% 0 0% 0 0% 0%
20220705 16.4 16.45 15.78 16 -1.96% 0% 0% 13979 0.2237 79.05 16 0% 0 0% 0 0% 0 0% 0%
20220704 16.35 16.45 16.07 16.32 -0.12% 0.43% 0% 8987 0.146 50.12 16.25 0% 0 0% 0 0% 0 0% 0%
20220701 16.42 16.52 16.15 16.34 0.25% 0.25% 0% 8648 0.141 46.03 16.3 0% 0 0% 0 0% 0 0% 0%
20220630 16.46 16.74 16.21 16.3 -1.09% -0.73% 0% 13134 0.2156 69.54 16.42 0% 0 0% 0 0% 0 0% 0%
20220629 16.9 17.17 16.46 16.48 -2.49% -1.44% 0% 16378 0.2738 90.18 16.72 0% 0 0% 0 0% 0 0% 0%
20220628 16.72 17.09 16.5 16.9 1.81% 0.42% 0% 19653 0.3307 113.45 16.83 0% 0 0% 0 0% 0 0% 0%
20220627 16.72 16.91 16.41 16.6 0.67% 0.12% 0% 13229 0.2194 79.03 16.58 0% 0 0% 0 0% 0 0% 0%
20220624 16.2 16.52 16.19 16.49 1.85% 0.37% 0% 14161 0.2326 84.41 16.43 0% 0 0% 0 0% 0 0% 0%
20220623 15.73 16.19 15.73 16.19 2.47% 0.75% 0% 14858 0.2387 89.5 16.07 0% 0 0% 0 0% 0 0% 0%
20220622 16.5 16.6 15.7 15.8 -3.72% -0.75% 0% 24837 0.3954 149.86 15.92 0% 0 0% 0 0% 0 0% 0%
20220621 16.49 16.75 16.2 16.41 0.06% -0.24% 0% 16562 0.2725 110.57 16.45 0% 0 0% 0 0% 0 0% 0%
20220620 15.91 16.49 15.82 16.4 3.08% 0.61% 0% 16503 0.269 110.91 16.3 0% 0 0% 0 0% 0 0% 0%
20220617 15.8 16.1 15.63 15.91 0% 0.44% 0% 11758 0.1863 77.01 15.84 0% 0 0% 0 0% 0 0% 0%
20220616 15.85 16.13 15.8 15.91 -0.06% -0.56% 0% 9007 0.1441 58.53 16 0% 0 0% 0 0% 0 0% 0%
20220615 16.5 16.5 15.9 15.92 -1.49% -1.06% 0% 12345 0.1986 78.89 16.09 0% 0 0% 0 0% 0 0% 0%
20220614 16.09 16.2 15.62 16.16 -0.43% 1.51% 0% 12816 0.204 79.79 15.92 0% 0 0% 0 0% 0 0% 0%
20220613 15.93 16.35 15.82 16.23 2.33% 0.12% 0% 13011 0.2109 83.27 16.21 0% 0 0% 0 0% 0 0% 0%
20220610 15.6 16.03 15.56 15.86 1.21% -0.38% 0% 9952 0.1584 62.88 15.92 0% 0 0% 0 0% 0 0% 0%
20220609 16.53 16.53 15.67 15.67 -3.81% -1.26% 0% 13268 0.2105 83.23 15.87 0% 0 0% 0 0% 0 0% 0%
20220608 16.79 16.96 16.03 16.29 -1.81% -0.73% 0% 14681 0.2409 96.32 16.41 0% 0 0% 0 0% 0 0% 0%
20220607 25.23 25.6 24.72 24.98 -0.99% -0.04% 0% 9688 0.2421 94.56 24.99 0% 0 0% 0 0% 0 0% 0%
20220606 24.5 25.49 24.22 25.23 2.6% 0.2% 0% 11622 0.2926 115.9 25.18 0% 0 0% 0 0% 0 0% 0%
20220602 23.89 24.64 23.55 24.59 2.93% 1.7% 0% 9990 0.2416 98.77 24.18 0% 0 0% 0 0% 0 0% 0%
20220601 23.71 24.3 23.65 23.89 1.19% -0.62% 0% 9663 0.2323 95.99 24.04 0% 0 0% 0 0% 0 0% 0%
20220531 23.75 23.82 22.91 23.61 1.37% 1.03% 0% 9737 0.2276 93.94 23.37 0% 0 0% 0 0% 0 0% 0%
20220530 23 23.3 22.52 23.29 1.7% 1.44% 0% 7455 0.1712 70.49 22.96 0% 0 0% 0 0% 0 0% 0%
20220527 22.67 23.3 22.61 22.9 1.01% -0.39% 0% 7573 0.1741 69.53 22.99 0% 0 0% 0 0% 0 0% 0%
20220526 22.77 23.15 22.11 22.67 -0.44% 0.53% 0% 5220 0.1177 46.44 22.55 0% 0 0% 0 0% 0 0% 0%
20220525 22.26 22.8 22.25 22.77 2.29% 0.66% 0% 6277 0.142 53.64 22.62 0% 0 0% 0 0% 0 0% 0%
20220524 24 24 22.23 22.26 -7.06% -3.39% 0% 10990 0.2532 87.97 23.04 0% 0 0% 0 0% 0 0% 0%
20220523 23.48 23.96 23.23 23.95 2.39% 1.18% 0% 6961 0.1648 59.77 23.67 0% 0 0% 0 0% 0 0% 0%
20220520 23.38 23.75 23.11 23.39 0.13% -0.26% 0% 5911 0.1386 51.9 23.45 0% 0 0% 0 0% 0 0% 0%
20220519 22.85 23.4 22.77 23.36 1.13% 1.04% 0% 6462 0.1494 58.25 23.12 0% 0 0% 0 0% 0 0% 0%
20220518 22.76 23.41 22.48 23.1 1.49% -0.3% 0% 6595 0.1528 60.73 23.17 0% 0 0% 0 0% 0 0% 0%
20220517 23 23.05 22.4 22.76 -1.22% 0.31% 0% 6678 0.1515 61.91 22.69 0% 0 0% 0 0% 0 0% 0%
20220516 23.4 23.7 22.81 23.04 -0.3% -0.78% 0% 4742 0.1101 46.06 23.22 0% 0 0% 0 0% 0 0% 0%
20220513 23.4 23.56 22.86 23.11 -0.56% -0.17% 0% 5974 0.1383 56.7 23.15 0% 0 0% 0 0% 0 0% 0%
20220512 23.03 23.57 22.87 23.24 0.82% 0.13% 0% 7894 0.1832 75.58 23.21 0% 0 0% 0 0% 0 0% 0%
20220511 23 23.98 22.74 23.05 -0.65% -1.83% 0% 11000 0.2583 106.54 23.48 0% 0 0% 0 0% 0 0% 0%
20220510 22.38 23.3 22.15 23.2 2.61% 0.83% 0% 7061 0.1625 74.83 23.01 0% 0 0% 0 0% 0 0% 0%
20220509 22.06 22.79 21.7 22.61 2.49% 0.53% 0% 6393 0.1438 66.8 22.49 0% 0 0% 0 0% 0 0% 0%
20220506 21.9 22.1 21.2 22.06 0% 1.05% 0% 5066 0.1106 49.61 21.83 0% 0 0% 0 0% 0 0% 0%
20220505 21.55 22.29 21.07 22.06 3.42% 0.59% 0% 7279 0.1596 66.76 21.93 0% 0 0% 0 0% 0 0% 0%
20220429 20.88 21.51 20.4 21.33 4.56% 0.85% 0% 7212 0.1525 64.12 21.15 0% 0 0% 0 0% 0 0% 0%
20220428 21.42 21.42 20.25 20.4 -5.03% -1.02% 0% 8019 0.1653 68.09 20.61 0% 0 0% 0 0% 0 0% 0%
20220427 20.51 21.48 19.89 21.48 2.29% 4.58% 0% 12671 0.2602 108.33 20.54 0% 0 0% 0 0% 0 0% 0%
20220426 21.3 21.91 20.85 21 -1.27% -2.01% 0% 9036 0.1936 84.29 21.43 0% 0 0% 0 0% 0 0% 0%
20220425 23.86 23.92 21 21.27 -11.12% -5.13% 0% 11598 0.26 112.93 22.42 0% 0 0% 0 0% 0 0% 0%
20220422 24.41 24.7 23.88 23.93 -3.31% -1.12% 0% 6442 0.1559 67.1 24.2 0% 0 0% 0 0% 0 0% 0%
20220421 25.86 25.96 24.61 24.75 -3.96% -1.98% 0% 5762 0.1455 58.12 25.25 0% 0 0% 0 0% 0 0% 0%
20220420 26.19 26.5 25.45 25.77 -1.87% -0.73% 0% 7612 0.1976 72.73 25.96 0% 0 0% 0 0% 0 0% 0%
20220419 25.45 26.68 25.2 26.26 3.14% 0.73% 0% 10044 0.2618 94.32 26.07 0% 0 0% 0 0% 0 0% 0%
20220418 24.82 25.6 24.34 25.46 2.58% 1.03% 0% 6112 0.154 56.55 25.2 0% 0 0% 0 0% 0 0% 0%
20220415 25.39 25.87 24.55 24.82 -2.97% -0.32% 0% 7631 0.19 67.92 24.9 0% 0 0% 0 0% 0 0% 0%
20220414 25.97 26.11 25.5 25.58 -0.2% -0.54% 0% 5416 0.1393 48.32 25.72 0% 0 0% 0 0% 0 0% 0%
20220413 26.45 26.45 25.58 25.63 -3.21% -0.85% 0% 6063 0.1567 50.33 25.85 0% 0 0% 0 0% 0 0% 0%
20220412 26.15 26.5 25.9 26.48 2.08% 1.11% 0% 5574 0.146 42.55 26.19 0% 0 0% 0 0% 0 0% 0%
20220411 26.78 27.07 25.89 25.94 -2.88% -1.78% 0% 8287 0.2189 53.78 26.41 0% 0 0% 0 0% 0 0% 0%
20220408 28.06 28.06 26.51 26.71 -3.01% -0.6% 0% 8779 0.2359 47.61 26.87 0% 0 0% 0 0% 0 0% 0%
20220407 28.88 28.88 27.51 27.54 -4.64% -1.54% 0% 10963 0.3066 61.77 27.97 0% 0 0% 0 0% 0 0% 0%
20220401 28.6 28.65 28.05 28.09 -2.33% -0.53% 0% 6303 0.178 35.38 28.24 0% 0 0% 0 0% 0 0% 0%
20220331 28.98 29.28 28.4 28.76 -0.62% -0.59% 0% 5853 0.1693 32.44 28.93 0% 0 0% 0 0% 0 0% 0%
20220330 29.2 29.2 28.42 28.94 0.73% 0.52% 0% 6488 0.1868 32.85 28.79 0% 0 0% 0 0% 0 0% 0%
20220329 29.27 29.49 28.61 28.73 -1.54% -0.9% 0% 8140 0.236 40.56 28.99 0% 0 0% 0 0% 0 0% 0%
20220328 29.91 29.91 28.9 29.18 -2.54% -0.31% 0% 8977 0.2628 44.24 29.27 0% 0 0% 0 0% 0 0% 0%
20220325 29.95 30.44 29.58 29.94 -0.17% 0.03% 0% 14509 0.4342 73.01 29.93 0% 0 0% 0 0% 0 0% 0%
20220324 30.71 32.5 29.9 29.99 -3.44% -2.98% 0% 26376 0.8154 136.42 30.91 0% 0 0% 0 0% 0 0% 0%
20220323 31.78 33.3 30.66 31.06 2.71% -2.3% 0% 35105 1.1161 194.31 31.79 0% 0 0% 0 0% 0 0% 0%
20220322 30.18 30.7 29.88 30.24 -0.79% 0.13% 0% 9451 0.2854 51.18 30.2 0% 0 0% 0 0% 0 0% 0%
20220321 29.39 30.6 29.39 30.48 2.38% 0.93% 0% 12078 0.3648 61.34 30.2 0% 0 0% 0 0% 0 0% 0%
20220318 29 29.98 29 29.77 1.36% 0.51% 0% 13246 0.3924 57.78 29.62 0% 0 0% 0 0% 0 0% 0%
20220317 27.9 29.87 27.9 29.37 6.18% 0.93% 0% 21141 0.6152 85.43 29.1 0% 0 0% 0 0% 0 0% 0%
20220316 27.09 27.98 26.4 27.66 2.9% 1.39% 0% 11640 0.3175 46.38 27.28 0% 0 0% 0 0% 0 0% 0%
20220315 28.7 28.82 26.86 26.88 -6.05% -3.59% 0% 14073 0.3924 57.89 27.88 0% 0 0% 0 0% 0 0% 0%
20220311 29.71 30.09 28.62 29.96 0.91% 2.57% 0% 12768 0.3729 55.41 29.21 0% 0 0% 0 0% 0 0% 0%
20220310 29.91 31.2 29.6 29.69 1.12% -2.21% 0% 16802 0.5101 75.68 30.36 0% 0 0% 0 0% 0 0% 0%
20220309 30.4 30.7 28.11 29.36 -3.93% -0.07% 0% 19602 0.576 81.54 29.38 0% 0 0% 0 0% 0 0% 0%
20220308 33.15 33.15 30.33 30.56 -11.85% -3.2% 0% 30233 0.9544 138.5 31.57 0% 0 0% 0 0% 0 0% 0%
20220307 35.4 35.5 34.34 34.67 -1.03% -0.63% 0% 19400 0.6768 106.85 34.89 0% 0 0% 0 0% 0 0% 0%
20220304 34.2 36.12 33.84 35.03 1.6% -0.65% 0% 34165 1.2047 196.13 35.26 0% 0 0% 0 0% 0 0% 0%
20220303 33.77 34.5 33.01 34.48 3.82% 1.47% 0% 25059 0.8514 159.38 33.98 0% 0 0% 0 0% 0 0% 0%
20220302 32.82 33.43 32.66 33.21 1.22% 0.3% 0% 9373 0.3103 56.12 33.11 0% 0 0% 0 0% 0 0% 0%
20220301 32.65 33.3 32.41 32.81 0.49% -0.21% 0% 8468 0.2784 47.84 32.88 0% 0 0% 0 0% 0 0% 0%
20220228 33.34 33.35 31.84 32.65 -1.89% 0.59% 0% 10972 0.3561 61.4 32.46 0% 0 0% 0 0% 0 0% 0%
20220225 33.48 34.02 33.1 33.28 0.85% -0.8% 0% 11146 0.3739 65.81 33.55 0% 0 0% 0 0% 0 0% 0%
20220224 33.87 34.96 32.5 33 -3.28% -2.4% 0% 23180 0.7836 137.38 33.81 0% 0 0% 0 0% 0 0% 0%
20220223 33.66 34.29 33.45 34.12 1.4% 0.44% 0% 11850 0.4026 75.29 33.97 0% 0 0% 0 0% 0 0% 0%
20220222 33.99 34.27 33.34 33.65 -2.07% -0.41% 0% 10913 0.3688 70.29 33.79 0% 0 0% 0 0% 0 0% 0%
20220221 33.7 34.77 33.33 34.36 1.72% 0.73% 0% 13471 0.4595 62.83 34.11 0% 0 0% 0 0% 0 0% 0%
20220218 33.34 33.86 33.24 33.78 -1.17% 0.54% 0% 11803 0.3966 43.02 33.6 0% 0 0% 0 0% 0 0% 0%
20220217 33.16 35.06 32.84 34.18 3.33% -0.35% 0% 26851 0.921 84.16 34.3 0% 0 0% 0 0% 0 0% 0%
20220216 32.68 33.38 32.41 33.08 1.78% 0.36% 0% 12808 0.4221 38.41 32.96 0% 0 0% 0 0% 0 0% 0%
20220215 32.34 32.57 31.7 32.5 0.53% 1.03% 0% 7826 0.2518 22.71 32.17 0% 0 0% 0 0% 0 0% 0%
20220214 32 32.58 31.18 32.33 0.72% 0.53% 0% 6884 0.2214 18.79 32.16 0% 0 0% 0 0% 0 0% 0%
20220211 33.23 33.23 32 32.1 -3.02% -0.9% 0% 10367 0.3358 26.72 32.39 0% 0 0% 0 0% 0 0% 0%
20220210 33.59 33.82 32.7 33.1 -1.84% -0.06% 0% 12182 0.4035 29.66 33.12 0% 0 0% 0 0% 0 0% 0%
20220209 33.84 33.85 33.14 33.72 0.57% 0.66% 0% 8484 0.2842 20.44 33.5 0% 0 0% 0 0% 0 0% 0%
20211203 42.07 45.68 42 42.62 0.69% -2.05% 0% 56859 2.4738 171.55 43.51 0% 0 0% 0 0% 0 0% 0%
20211202 41.6 43.98 41.42 42.33 0.76% -0.75% 0% 54476 2.3234 175.96 42.65 0% 0 0% 0 0% 0 0% 0%
20211201 39.71 42.5 39.51 42.01 5.79% 1.35% 0% 50711 2.102 176.67 41.45 0% 0 0% 0 0% 0 0% 0%
20211130 38.9 40.3 38.9 39.71 1.98% -0.03% 0% 24716 0.9817 94.47 39.72 0% 0 0% 0 0% 0 0% 0%
20211129 38.88 39.2 38.01 38.94 -1.29% 0.62% 0% 17395 0.6732 66.12 38.7 0% 0 0% 0 0% 0 0% 0%
20211126 39.76 40.13 38.8 39.45 -0.88% -0.3% 0% 22287 0.882 83.34 39.57 0% 0 0% 0 0% 0 0% 0%
20211125 39.6 40.16 39.2 39.8 -0.2% 0.2% 0% 22070 0.8766 83.34 39.72 0% 0 0% 0 0% 0 0% 0%
20211124 39.41 40.23 38.48 39.88 2.94% 1.01% 0% 30930 1.2212 119.17 39.48 0% 0 0% 0 0% 0 0% 0%
20211123 38.88 39.2 38.3 38.74 -0.28% 0.39% 0% 17489 0.6749 72.54 38.59 0% 0 0% 0 0% 0 0% 0%
20211122 39.15 39.38 38.56 38.85 -1.17% -0.03% 0% 20363 0.7914 88.18 38.86 0% 0 0% 0 0% 0 0% 0%
20211119 38 39.54 37.73 39.31 3.23% 1.18% 0% 32298 1.2547 145.93 38.85 0% 0 0% 0 0% 0 0% 0%
20211118 38.2 39.25 38.08 38.08 0.5% -1.45% 0% 25592 0.989 128.94 38.64 0% 0 0% 0 0% 0 0% 0%
20211117 37.15 38.14 36.88 37.89 2.29% 0.48% 0% 13995 0.5277 76.4 37.71 0% 0 0% 0 0% 0 0% 0%
20211116 38.7 39.16 36.9 37.04 -4.29% -2.17% 0% 20692 0.7835 120.68 37.86 0% 0 0% 0 0% 0 0% 0%
20211115 37.5 38.7 37.06 38.7 3.39% 1.57% 0% 23375 0.8905 147.34 38.1 0% 0 0% 0 0% 0 0% 0%
20211112 37.25 37.98 36.7 37.43 0.7% 0.43% 0% 18978 0.7073 134.28 37.27 0% 0 0% 0 0% 0 0% 0%
20211111 36.3 37.2 36.28 37.17 2.68% 0.81% 0% 19093 0.7039 144.65 36.87 0% 0 0% 0 0% 0 0% 0%
20211110 36.27 36.39 35.58 36.2 -0.22% 0.75% 0% 13211 0.4747 102.75 35.93 0% 0 0% 0 0% 0 0% 0%
20211109 36.5 37.47 36.02 36.28 1.11% -0.87% 0% 13414 0.4909 100.64 36.6 0% 0 0% 0 0% 0 0% 0%
20211108 36.11 36.8 35.56 35.88 0.42% -0.83% 0% 13829 0.5003 97.82 36.18 0% 0 0% 0 0% 0 0% 0%
20211105 35.19 35.86 35.01 35.73 1.05% 0.39% 0% 11077 0.3942 75.05 35.59 0% 0 0% 0 0% 0 0% 0%
20211104 34.99 35.52 34.61 35.36 1.67% 0.26% 0% 10787 0.3805 69.22 35.27 0% 0 0% 0 0% 0 0% 0%
20211103 34.4 35.25 34.29 34.78 0.52% 0% 0% 8990 0.3127 53.03 34.78 0% 0 0% 0 0% 0 0% 0%
20211102 35.66 36.3 34.51 34.6 -2.89% -2.2% 0% 13277 0.4698 72.68 35.38 0% 0 0% 0 0% 0 0% 0%
20211101 36.01 36.06 35.12 35.63 -1.06% 0.28% 0% 9994 0.3551 53.69 35.53 0% 0 0% 0 0% 0 0% 0%
20211029 35.18 36.01 33.9 36.01 1.44% 3.06% 0% 14600 0.5101 70.19 34.94 0% 0 0% 0 0% 0 0% 0%
20211028 35.28 36.94 35.2 35.5 0.91% -1.53% 0% 14798 0.5335 68.57 36.05 0% 0 0% 0 0% 0 0% 0%
20211027 37 37 34.83 35.18 -5.33% -0.93% 0% 22207 0.7885 90.43 35.51 0% 0 0% 0 0% 0 0% 0%
20211026 38.3 38.7 37.03 37.16 -4.1% -1.22% 0% 19524 0.7344 86.09 37.62 0% 0 0% 0 0% 0 0% 0%
20211025 38.21 39.4 38.21 38.75 1.65% -0.23% 0% 16495 0.6407 73.35 38.84 0% 0 0% 0 0% 0 0% 0%
20211022 37.51 38.2 36.68 38.12 1.87% 2.09% 0% 17142 0.6401 70.29 37.34 0% 0 0% 0 0% 0 0% 0%
20211021 38.96 39.17 36.61 37.42 -3.63% -0.64% 0% 20584 0.7751 81.68 37.66 0% 0 0% 0 0% 0 0% 0%
20211020 40.92 41.1 38.77 38.83 -4.71% -1.87% 0% 22182 0.8778 89.56 39.57 0% 0 0% 0 0% 0 0% 0%
20211019 40.44 40.78 39.41 40.75 0.77% 1.32% 0% 15481 0.6226 60.01 40.22 0% 0 0% 0 0% 0 0% 0%
20211018 41.44 42.7 40.12 40.44 -2.86% -1.58% 0% 24531 1.008 88.41 41.09 0% 0 0% 0 0% 0 0% 0%
20211015 41.62 42.4 41.21 41.63 -1.79% -0.38% 0% 24479 1.0229 77.29 41.79 0% 0 0% 0 0% 0 0% 0%
20211014 40.2 42.44 39.8 42.39 6.11% 1.85% 0% 35518 1.4784 95.73 41.62 0% 0 0% 0 0% 0 0% 0%
20211013 39.89 39.96 38.7 39.95 0.03% 1.5% 0% 15451 0.6081 38.68 39.36 0% 0 0% 0 0% 0 0% 0%
20211012 40.38 40.6 38.2 39.94 -1.87% 1.53% 0% 23848 0.9382 56.98 39.34 0% 0 0% 0 0% 0 0% 0%
20211011 41.6 43.34 39.96 40.7 -1.64% -1.38% 0% 24474 1.0101 62.5 41.27 0% 0 0% 0 0% 0 0% 0%
20211008 41 42.5 40.28 41.38 2.4% 0.56% 0% 24770 1.0194 64.13 41.15 0% 0 0% 0 0% 0 0% 0%
20210930 40.8 41.14 39.65 40.41 2.41% 0.22% 0% 27049 1.0905 70.49 40.32 0% 0 0% 0 0% 0 0% 0%
20210929 42.22 42.22 38.8 39.46 -7.37% -1.94% 0% 35885 1.4441 93.72 40.24 0% 0 0% 0 0% 0 0% 0%
20210928 43.02 43.98 42 42.6 -4.53% -0.7% 0% 38409 1.6479 110.14 42.9 0% 0 0% 0 0% 0 0% 0%
20210927 42.62 46.1 40.9 44.62 5.24% 2.43% 0% 65068 2.8346 195.69 43.56 0% 0 0% 0 0% 0 0% 0%
20210924 40.11 47.2 39.4 42.4 5.21% -1.87% 0% 74821 3.2332 238.61 43.21 0% 0 0% 0 0% 0 0% 0%
20210923 40.21 41 38.62 40.3 1.26% 0.55% 0% 43595 1.7474 152.39 40.08 0% 0 0% 0 0% 0 0% 0%
20210922 36.6 39.83 36.4 39.8 7.51% 3.38% 0% 35048 1.3495 118.4 38.5 0% 0 0% 0 0% 0 0% 0%
20210917 36.6 37.9 35.64 37.02 1.93% 0.3% 0% 16978 0.6267 49.69 36.91 0% 0 0% 0 0% 0 0% 0%
20210916 37.78 37.79 36.01 36.32 -3.66% -1.2% 0% 19884 0.7309 59.22 36.76 0% 0 0% 0 0% 0 0% 0%
20210915 36.97 37.95 36.7 37.7 1.59% 0.48% 0% 15779 0.592 49.01 37.52 0% 0 0% 0 0% 0 0% 0%
20210914 38.81 39.3 37.11 37.11 -4.99% -1.93% 0% 26759 1.0126 83.5 37.84 0% 0 0% 0 0% 0 0% 0%
20210913 39.8 40.59 39 39.06 0.05% -1.46% 0% 24968 0.9897 82.44 39.64 0% 0 0% 0 0% 0 0% 0%
20210910 39.95 39.95 38.6 39.04 -3.29% -0.1% 0% 29625 1.1578 98.45 39.08 0% 0 0% 0 0% 0 0% 0%
20210909 38.6 40.67 38.5 40.37 4.56% 1.03% 0% 47245 1.8878 168.63 39.96 0% 0 0% 0 0% 0 0% 0%
20210908 39.8 39.93 38.61 38.61 -1.45% -1.15% 0% 29345 1.1462 116.46 39.06 0% 0 0% 0 0% 0 0% 0%
20210907 39.5 40.09 38.71 39.18 -2.92% -0.23% 0% 42668 1.6755 182.32 39.27 0% 0 0% 0 0% 0 0% 0%
20210906 36.6 43 36.2 40.36 12.27% -0.49% 0% 62826 2.5481 315.54 40.56 0% 0 0% 0 0% 0 0% 0%
20210729 32.8 33.8 32.8 32.93 0.4% -1.14% 0% 10670 0.3554 56.95 33.31 0% 0 0% 0 0% 0 0% 0%
20210728 34.58 34.79 30.7 32.8 -4.79% 0.03% 0% 14204 0.4657 67.28 32.79 0% 0 0% 0 0% 0 0% 0%
20210727 36.4 36.8 34.07 34.45 -5.28% -2.88% 0% 17239 0.6114 72.2 35.47 0% 0 0% 0 0% 0 0% 0%
20210726 38.4 38.43 35.09 36.37 -5.61% -0.79% 0% 24118 0.8841 88.68 36.66 0% 0 0% 0 0% 0 0% 0%
20210723 39.83 39.92 38.53 38.53 -3.53% -1.13% 0% 18837 0.734 74.52 38.97 0% 0 0% 0 0% 0 0% 0%
20210722 40.49 40.71 39.91 39.94 -0.89% -0.5% 0% 14446 0.5798 58.61 40.14 0% 0 0% 0 0% 0 0% 0%
20210721 40.19 41 40.1 40.3 0.37% -0.25% 0% 13285 0.5367 52.7 40.4 0% 0 0% 0 0% 0 0% 0%
20210720 40.6 40.6 39.7 40.15 -1.47% 0.3% 0% 12365 0.495 48 40.03 0% 0 0% 0 0% 0 0% 0%
20210719 40.4 41.19 40.05 40.75 1.12% 0.22% 0% 13459 0.5472 51.18 40.66 0% 0 0% 0 0% 0 0% 0%
20210716 40.8 41.7 40.2 40.3 -1.47% -0.76% 0% 17451 0.7086 66.55 40.61 0% 0 0% 0 0% 0 0% 0%
20210715 41.78 41.94 40.15 40.9 -3.33% -0.1% 0% 24740 1.0128 96.95 40.94 0% 0 0% 0 0% 0 0% 0%
20210714 43.53 44.99 41.85 42.31 -1.95% -2.58% 0% 45468 1.9746 193.88 43.43 0% 0 0% 0 0% 0 0% 0%
20210713 40.57 44 40.06 43.15 6.18% 1.84% 0% 49439 2.0945 224.57 42.37 0% 0 0% 0 0% 0 0% 0%
20210712 41.1 41.75 39.91 40.64 -1.12% 0.22% 0% 18857 0.7647 90.03 40.55 0% 0 0% 0 0% 0 0% 0%
20210709 40.4 41.98 39.2 41.1 1.11% 0.39% 0% 18892 0.7734 89.32 40.94 0% 0 0% 0 0% 0 0% 0%
20210708 41.8 42.68 40.62 40.65 -1.17% -2.33% 0% 20703 0.8617 93.92 41.62 0% 0 0% 0 0% 0 0% 0%
20210707 41.2 41.8 40.8 41.13 -0.75% -0.24% 0% 15997 0.6595 64.49 41.23 0% 0 0% 0 0% 0 0% 0%
20210706 40.76 42.2 40.2 41.44 2.19% 0.17% 0% 20767 0.8591 71.7 41.37 0% 0 0% 0 0% 0 0% 0%
20210705 39.94 41.4 39.86 40.55 1.63% -0.3% 0% 12751 0.5186 38.47 40.67 0% 0 0% 0 0% 0 0% 0%
20210702 39.85 40.66 39.51 39.9 0.2% -0.27% 0% 12700 0.5081 36.99 40.01 0% 0 0% 0 0% 0 0% 0%
20210701 40.9 41.49 39.79 39.82 -3.02% -1.82% 0% 18776 0.7616 55.65 40.56 0% 0 0% 0 0% 0 0% 0%
20210630 42.42 42.72 40.92 41.06 -4.13% -1.37% 0% 27507 1.1451 85.99 41.63 0% 0 0% 0 0% 0 0% 0%
20210629 42.11 43.99 41.67 42.83 1.71% -0.81% 0% 29519 1.2747 99.74 43.18 0% 0 0% 0 0% 0 0% 0%
20210628 43.51 43.8 42 42.11 -2.64% -0.78% 0% 20651 0.8765 71.28 42.44 0% 0 0% 0 0% 0 0% 0%
20210625 43.88 44.2 43.03 43.25 -2.57% -0.44% 0% 27200 1.1815 92.63 43.44 0% 0 0% 0 0% 0 0% 0%
20210624 44 44.94 41.77 44.39 1.35% 3.09% 0% 43883 1.8894 150.3 43.06 0% 0 0% 0 0% 0 0% 0%
20210623 43.01 46.46 43 43.8 0.69% -2.73% 0% 53019 2.3877 213.13 45.03 0% 0 0% 0 0% 0 0% 0%
20210622 40.61 46.85 40.2 43.5 7.3% 1.59% 0% 54633 2.3395 250.4 42.82 0% 0 0% 0 0% 0 0% 0%
20210621 39.03 40.95 38.67 40.54 3.87% 1.32% 0% 19078 0.7633 97.21 40.01 0% 0 0% 0 0% 0 0% 0%
20210618 39.15 39.3 38.51 39.03 -0.15% 0.18% 0% 11918 0.4643 56.85 38.96 0% 0 0% 0 0% 0 0% 0%
20210617 39 39.5 38.55 39.09 0.05% -0.08% 0% 10204 0.3992 44.76 39.12 0% 0 0% 0 0% 0 0% 0%
20210616 40.55 40.55 38.99 39.07 -3.1% -1.21% 0% 15609 0.6173 64.81 39.55 0% 0 0% 0 0% 0 0% 0%
20210615 41.8 41.8 40.21 40.32 -4.21% -1.03% 0% 19767 0.8053 81.45 40.74 0% 0 0% 0 0% 0 0% 0%
20210611 41.67 43.48 41.17 42.09 0.94% -0.87% 0% 32569 1.3829 136.11 42.46 0% 0 0% 0 0% 0 0% 0%
20210610 40.82 41.7 39.67 41.7 2.13% 3.17% 0% 27179 1.0985 109.04 40.42 0% 0 0% 0 0% 0 0% 0%
20210609 41.04 41.5 40.79 40.83 -0.37% -0.71% 0% 13565 0.5578 53.27 41.12 0% 0 0% 0 0% 0 0% 0%
20210608 40.8 41.57 40.6 40.98 0.86% -0.19% 0% 13646 0.5603 50.99 41.06 0% 0 0% 0 0% 0 0% 0%
20210607 41.86 41.86 40.52 40.63 -2.75% -0.61% 0% 21270 0.8695 72.72 40.88 0% 0 0% 0 0% 0 0% 0%
20210604 43.57 43.58 41.77 41.78 -4.11% -1.44% 0% 25007 1.0601 82.67 42.39 0% 0 0% 0 0% 0 0% 0%
20210603 43.46 44.78 43.1 43.57 0.25% -0.3% 0% 26513 1.1585 85.94 43.7 0% 0 0% 0 0% 0 0% 0%
20210602 43 43.7 42.63 43.46 0.07% 0.81% 0% 22795 0.9827 65.54 43.11 0% 0 0% 0 0% 0 0% 0%
20210601 42.83 43.74 42.8 43.43 0.42% 0.77% 0% 22437 0.967 62.28 43.1 0% 0 0% 0 0% 0 0% 0%
20210531 42.5 43.49 41.88 43.35 2.73% 1.12% 0% 25044 1.0736 67.23 42.87 0% 0 0% 0 0% 0 0% 0%
20210528 43.07 44.18 41.6 42.2 -2.43% -1.19% 0% 29956 1.2794 77.82 42.71 0% 0 0% 0 0% 0 0% 0%
20210527 42.11 43.6 41.52 43.25 2.71% 0.91% 0% 34112 1.4621 86.66 42.86 0% 0 0% 0 0% 0 0% 0%
20210526 41.62 42.8 41.29 42.11 0.29% 0.17% 0% 25073 1.0541 64.08 42.04 0% 0 0% 0 0% 0 0% 0%
20210525 42.77 42.9 41.58 41.99 -3.65% -0.28% 0% 36022 1.517 90.47 42.11 0% 0 0% 0 0% 0 0% 0%
20210524 43 46.25 42.7 43.58 0.41% -2.29% 0% 38657 1.7241 99.57 44.6 0% 0 0% 0 0% 0 0% 0%
20210521 43.8 44.6 42.58 43.4 -3.19% -0.21% 0% 39289 1.7085 102.79 43.49 0% 0 0% 0 0% 0 0% 0%
20210520 44 47.12 44 44.83 2.23% -1.36% 0% 59571 2.7073 167.02 45.45 0% 0 0% 0 0% 0 0% 0%
20210519 43.14 44 42.6 43.85 2.24% 0.6% 0% 34708 1.513 102.27 43.59 0% 0 0% 0 0% 0 0% 0%
20210518 42.6 43.9 42.22 42.89 0.3% -0.23% 0% 32363 1.3914 95.16 42.99 0% 0 0% 0 0% 0 0% 0%
20210517 41.7 43 41.02 42.76 2.35% 1.5% 0% 36571 1.5409 107.29 42.13 0% 0 0% 0 0% 0 0% 0%
20210514 40.61 43.73 40.35 41.78 3.34% -1.25% 0% 40561 1.7162 121.25 42.31 0% 0 0% 0 0% 0 0% 0%
20210513 41.88 42.18 40.36 40.43 -3.99% -2.01% 0% 26084 1.0762 75.26 41.26 0% 0 0% 0 0% 0 0% 0%
20210512 42.1 42.77 40.89 42.11 -2.57% 0.98% 0% 32934 1.3735 91.58 41.7 0% 0 0% 0 0% 0 0% 0%
20210511 41 45.2 40.62 43.22 4.65% -0.3% 0% 47372 2.0538 130.67 43.35 0% 0 0% 0 0% 0 0% 0%
20210510 42.1 42.76 41.05 41.3 -2.48% -1.13% 0% 24780 1.035 68 41.77 0% 0 0% 0 0% 0 0% 0%
20210507 41.11 42.4 40 42.35 3.04% 2.37% 0% 31580 1.3065 81.58 41.37 0% 0 0% 0 0% 0 0% 0%
20210506 39.81 43.4 39.65 41.1 3.53% -0.89% 0% 31217 1.2945 79.77 41.47 0% 0 0% 0 0% 0 0% 0%
20210430 42.1 42.11 39.3 39.7 -4.86% -0.97% 0% 32982 1.3224 76.74 40.09 0% 0 0% 0 0% 0 0% 0%
20210429 43.04 43.34 41.7 41.73 -3.94% -1.74% 0% 26059 1.1067 60.88 42.47 0% 0 0% 0 0% 0 0% 0%
20210428 42.14 43.78 41.41 43.44 3.35% 1.02% 0% 30813 1.325 67.19 43 0% 0 0% 0 0% 0 0% 0%
20210427 45.4 45.42 41.2 42.03 -7.42% -1.48% 0% 42900 1.83 84.57 42.66 0% 0 0% 0 0% 0 0% 0%
20210426 47.1 47.19 45.28 45.4 -4.9% -1.13% 0% 38027 1.7461 76.16 45.92 0% 0 0% 0 0% 0 0% 0%
20210423 49.41 50.5 47.4 47.74 -2.75% -2.43% 0% 41373 2.0244 76.18 48.93 0% 0 0% 0 0% 0 0% 0%
20210422 49.5 50.28 48.66 49.09 -0.81% -0.3% 0% 31536 1.5529 50.7 49.24 0% 0 0% 0 0% 0 0% 0%
20210421 50.85 51.2 48.41 49.49 -3.45% -0.52% 0% 36280 1.8051 56.49 49.75 0% 0 0% 0 0% 0 0% 0%
20210416 49.98 51.69 49.98 51.25 2.91% 0.87% 0% 29640 1.5059 46.92 50.81 0% 0 0% 0 0% 0 0% 0%
20210415 52.9 52.9 49.74 49.8 -6.55% -1.74% 0% 44744 2.2676 68.22 50.68 0% 0 0% 0 0% 0 0% 0%
20210414 52.54 53.46 51.02 53.29 2.23% 2.01% 0% 43240 2.2589 64.3 52.24 0% 0 0% 0 0% 0 0% 0%
20210413 53.6 55.26 51.7 52.13 -3.69% -1.42% 0% 50180 2.6537 72.29 52.88 0% 0 0% 0 0% 0 0% 0%
20210412 55.5 57.57 53.81 54.13 -1.58% -3.18% 0% 56768 3.1741 83.79 55.91 0% 0 0% 0 0% 0 0% 0%
20210409 56.36 57.66 54.31 55 -3.78% -1.11% 0% 55111 3.0652 79.34 55.62 0% 0 0% 0 0% 0 0% 0%
20210408 55.58 59.35 54.73 57.16 -0.95% 0.62% 0% 92068 5.2301 131.68 56.81 0% 0 0% 0 0% 0 0% 0%
20210407 51.04 61.85 50.66 57.71 11.91% 2.11% 0% 106975 6.0464 159.78 56.52 0% 0 0% 0 0% 0 0% 0%
20210406 50.5 52.25 50.22 51.57 3.93% 0.62% 0% 55641 2.8517 83.5 51.25 0% 0 0% 0 0% 0 0% 0%
20210402 49.01 49.74 48.01 49.62 1.47% 1.08% 0% 39366 1.9326 54.05 49.09 0% 0 0% 0 0% 0 0% 0%
20210401 50.98 51 48.69 48.9 -4.7% -0.75% 0% 51988 2.5617 62.67 49.27 0% 0 0% 0 0% 0 0% 0%
20210330 55.02 55.3 50.5 51.62 -9.47% -0.75% 0% 78571 4.0863 85.79 52.01 0% 0 0% 0 0% 0 0% 0%
20210329 56.07 59.77 56.07 57.02 0.94% -1.04% 0% 65435 3.7703 66.45 57.62 0% 0 0% 0 0% 0 0% 0%
20210326 55.01 58.18 54.2 56.49 1.42% -0.07% 0% 65872 3.7236 6.21 56.53 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