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. 300963
    4. 返回上一页 刷新
股票代码（例：sz300963）       475条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 12.6 12.8 12.57 12.78 2.08% 0.31% 0% 12081 0.1539 55.8 12.74 0% 0 0% 0 0% 0 0% 0%
20230927 12.56 12.77 12.34 12.52 -0.24% -0.63% 0% 15114 0.1905 67.44 12.6 0% 0 0% 0 0% 0 0% 0%
20230926 12.5 12.62 12.43 12.55 -0.4% 0.24% 0% 12085 0.1513 50.97 12.52 0% 0 0% 0 0% 0 0% 0%
20230925 12.8 12.86 12.5 12.6 -1.79% -0.32% 0% 15804 0.1997 66.24 12.64 0% 0 0% 0 0% 0 0% 0%
20230922 12.55 12.83 12.5 12.83 2.23% 1.18% 0% 16566 0.21 68.03 12.68 0% 0 0% 0 0% 0 0% 0%
20230921 12.68 12.79 12.46 12.55 -0.63% -0.24% 0% 15658 0.197 62.92 12.58 0% 0 0% 0 0% 0 0% 0%
20230920 12.7 12.81 12.58 12.63 -0.86% -0.32% 0% 15276 0.1936 60.19 12.67 0% 0 0% 0 0% 0 0% 0%
20230919 13.03 13.03 12.66 12.74 -2.3% -0.47% 0% 17510 0.2241 64.45 12.8 0% 0 0% 0 0% 0 0% 0%
20230918 12.75 13.22 12.73 13.04 0.93% 0.23% 0% 21808 0.2838 82.41 13.01 0% 0 0% 0 0% 0 0% 0%
20230915 13.05 13.14 12.88 12.92 0.31% -0.54% 0% 22178 0.288 84.18 12.99 0% 0 0% 0 0% 0 0% 0%
20230914 13.04 13.09 12.81 12.88 -1.15% -0.23% 0% 13558 0.1751 51.32 12.91 0% 0 0% 0 0% 0 0% 0%
20230913 13.13 13.18 12.91 13.03 -0.99% 0% 0% 17022 0.2218 58.8 13.03 0% 0 0% 0 0% 0 0% 0%
20230912 13.21 13.29 13.13 13.16 -0.38% -0.23% 0% 13906 0.1834 46.76 13.19 0% 0 0% 0 0% 0 0% 0%
20230911 13.23 13.3 13.12 13.21 -0.68% 0.08% 0% 18734 0.2473 58.04 13.2 0% 0 0% 0 0% 0 0% 0%
20230908 13.16 13.32 13.11 13.3 0.83% 0.68% 0% 17990 0.2377 52.45 13.21 0% 0 0% 0 0% 0 0% 0%
20230907 13.31 13.44 13.14 13.19 -1.35% -0.75% 0% 19730 0.2623 55.39 13.29 0% 0 0% 0 0% 0 0% 0%
20230906 13.12 13.41 13.07 13.37 1.75% 0.6% 0% 31550 0.4194 87.62 13.29 0% 0 0% 0 0% 0 0% 0%
20230905 13.11 13.24 13.05 13.14 0.15% -0.08% 0% 17107 0.225 48.47 13.15 0% 0 0% 0 0% 0 0% 0%
20230904 12.92 13.16 12.92 13.12 1.23% 0.54% 0% 18773 0.2449 52.07 13.05 0% 0 0% 0 0% 0 0% 0%
20230901 12.92 13.08 12.87 12.96 -0.61% -0.08% 0% 25304 0.3282 70.31 12.97 0% 0 0% 0 0% 0 0% 0%
20230831 13.08 13.35 12.93 13.04 0.85% -0.91% 0% 41596 0.5473 119.89 13.16 0% 0 0% 0 0% 0 0% 0%
20230830 12.62 13.05 12.62 12.93 2.29% 0.15% 0% 30224 0.3903 86.5 12.91 0% 0 0% 0 0% 0 0% 0%
20230829 12.14 12.64 12.14 12.64 3.95% 1.04% 0% 26639 0.3332 90.66 12.51 0% 0 0% 0 0% 0 0% 0%
20230828 12.8 12.98 12.1 12.16 0.5% -1.78% 0% 27476 0.3401 92.71 12.38 0% 0 0% 0 0% 0 0% 0%
20230825 12.4 12.42 12.07 12.1 -1.94% -1.06% 0% 21209 0.2593 67.24 12.23 0% 0 0% 0 0% 0 0% 0%
20230824 12.38 12.49 12.17 12.34 -0.32% 0% 0% 19411 0.2396 64.08 12.34 0% 0 0% 0 0% 0 0% 0%
20230823 12.58 12.58 12.3 12.38 -1.28% -0.4% 0% 14752 0.1833 50.92 12.43 0% 0 0% 0 0% 0 0% 0%
20230822 12.6 12.71 12.22 12.54 0.08% 0.8% 0% 25444 0.3164 89.4 12.44 0% 0 0% 0 0% 0 0% 0%
20230821 12.47 12.76 12.46 12.53 0.16% -0.87% 0% 22957 0.2901 85.6 12.64 0% 0 0% 0 0% 0 0% 0%
20230818 12.71 12.78 12.48 12.51 -1.73% -1.11% 0% 22553 0.2854 85.7 12.65 0% 0 0% 0 0% 0 0% 0%
20230817 12.34 12.82 12.28 12.73 1.11% 1.03% 0% 44037 0.5547 168.17 12.6 0% 0 0% 0 0% 0 0% 0%
20230816 12.57 12.74 12.5 12.59 0.08% -0.24% 0% 25888 0.3268 107.12 12.62 0% 0 0% 0 0% 0 0% 0%
20230815 12.76 12.93 12.49 12.58 -2.18% -0.4% 0% 24236 0.306 98.98 12.63 0% 0 0% 0 0% 0 0% 0%
20230814 12.63 12.97 12.55 12.86 0.39% 1.18% 0% 25899 0.3291 98.43 12.71 0% 0 0% 0 0% 0 0% 0%
20230811 13.08 13.16 12.81 12.81 -2.14% -1.23% 0% 28142 0.3651 106.61 12.97 0% 0 0% 0 0% 0 0% 0%
20230810 13.17 13.26 13.04 13.09 -0.15% -0.38% 0% 16747 0.22 61.21 13.14 0% 0 0% 0 0% 0 0% 0%
20230809 13.4 13.4 13.08 13.11 -2.16% -0.46% 0% 20922 0.2756 76.41 13.17 0% 0 0% 0 0% 0 0% 0%
20230808 13.33 13.48 13.2 13.4 0.45% 0.22% 0% 14386 0.1923 52.46 13.37 0% 0 0% 0 0% 0 0% 0%
20230807 13.26 13.48 13.25 13.34 -0.07% -0.22% 0% 19132 0.2558 66.98 13.37 0% 0 0% 0 0% 0 0% 0%
20230804 13.54 13.63 13.33 13.35 -1.48% -0.45% 0% 22043 0.2957 77.83 13.41 0% 0 0% 0 0% 0 0% 0%
20230803 13.72 13.72 13.44 13.55 -1.38% 0.15% 0% 23109 0.3127 78.49 13.53 0% 0 0% 0 0% 0 0% 0%
20230802 13.62 13.85 13.58 13.74 0.51% 0.15% 0% 26959 0.3699 87.61 13.72 0% 0 0% 0 0% 0 0% 0%
20230801 13.77 13.79 13.36 13.67 -0.29% 0.59% 0% 40221 0.5468 119.83 13.59 0% 0 0% 0 0% 0 0% 0%
20230731 13.5 13.99 13.45 13.71 2.24% 0.29% 0% 30218 0.413 81.6 13.67 0% 0 0% 0 0% 0 0% 0%
20230728 13.34 13.46 13.1 13.41 -0.3% 0.9% 0% 23870 0.3173 57.11 13.29 0% 0 0% 0 0% 0 0% 0%
20230727 13.49 13.6 13.33 13.45 0.15% -0.15% 0% 19909 0.2681 45.97 13.47 0% 0 0% 0 0% 0 0% 0%
20230726 13.73 13.73 13.34 13.43 -2.04% -0.3% 0% 29272 0.3942 63.8 13.47 0% 0 0% 0 0% 0 0% 0%
20230725 13.52 13.78 13.47 13.71 0.88% 0.66% 0% 25150 0.3426 52.22 13.62 0% 0 0% 0 0% 0 0% 0%
20230724 13.55 13.7 13.42 13.59 0.37% 0.3% 0% 16728 0.2267 34.52 13.55 0% 0 0% 0 0% 0 0% 0%
20230721 13.66 13.8 13.47 13.54 -1.46% -0.51% 0% 34360 0.4677 68.58 13.61 0% 0 0% 0 0% 0 0% 0%
20230720 14.1 14.18 13.71 13.74 -2.14% -1.01% 0% 38843 0.539 75.54 13.88 0% 0 0% 0 0% 0 0% 0%
20230719 14.31 14.54 13.94 14.04 -2.57% -0.71% 0% 49839 0.7048 90.91 14.14 0% 0 0% 0 0% 0 0% 0%
20230718 14.12 14.55 13.85 14.41 2.13% 0.77% 0% 73407 1.0498 126.23 14.3 0% 0 0% 0 0% 0 0% 0%
20230717 13.86 14.53 13.72 14.11 1.51% -0.56% 0% 63205 0.8966 113.81 14.19 0% 0 0% 0 0% 0 0% 0%
20230714 14.12 14.18 13.84 13.9 -1.56% -0.29% 0% 40578 0.5658 72.84 13.94 0% 0 0% 0 0% 0 0% 0%
20230713 14.3 14.34 14 14.12 -0.42% -0.14% 0% 46396 0.6559 81.82 14.14 0% 0 0% 0 0% 0 0% 0%
20230712 13.76 14.38 13.76 14.18 2.31% -0.21% 0% 56387 0.8011 95.86 14.21 0% 0 0% 0 0% 0 0% 0%
20230711 13.99 13.99 13.7 13.86 -0.57% 0.43% 0% 23948 0.3306 39.37 13.8 0% 0 0% 0 0% 0 0% 0%
20230710 13.9 14.19 13.8 13.94 0.22% -0.36% 0% 32584 0.4558 49.96 13.99 0% 0 0% 0 0% 0 0% 0%
20230707 14.12 14.18 13.8 13.91 -2.45% -0.29% 0% 54225 0.7562 82.64 13.95 0% 0 0% 0 0% 0 0% 0%
20230706 14.59 14.59 14.02 14.26 -2.73% 0.56% 0% 82005 1.1632 130.47 14.18 0% 0 0% 0 0% 0 0% 0%
20230705 14.3 14.82 14.17 14.66 2.73% 0.21% 0% 85730 1.2541 152.09 14.63 0% 0 0% 0 0% 0 0% 0%
20230704 14.15 14.43 14.1 14.27 0.99% -0.07% 0% 41196 0.5881 77.07 14.28 0% 0 0% 0 0% 0 0% 0%
20230703 14.12 14.52 14.06 14.13 -0.42% -0.98% 0% 54647 0.7799 98.25 14.27 0% 0 0% 0 0% 0 0% 0%
20230630 13.97 14.35 13.85 14.19 2.09% 0.28% 0% 56759 0.8034 103.14 14.15 0% 0 0% 0 0% 0 0% 0%
20230629 13.84 14.35 13.71 13.9 0.51% -1.28% 0% 71986 1.0135 134.53 14.08 0% 0 0% 0 0% 0 0% 0%
20230628 13.88 13.89 13.47 13.83 -0.43% 0.95% 0% 55630 0.762 107.61 13.7 0% 0 0% 0 0% 0 0% 0%
20230627 13.18 13.96 13.1 13.89 6.03% 1.39% 0% 84155 1.1527 165.21 13.7 0% 0 0% 0 0% 0 0% 0%
20230626 13.06 13.45 13 13.1 0.08% -0.61% 0% 36978 0.4873 76.86 13.18 0% 0 0% 0 0% 0 0% 0%
20230621 13.26 13.53 13.09 13.09 -1.95% -1.28% 0% 34092 0.452 68.92 13.26 0% 0 0% 0 0% 0 0% 0%
20230620 13.29 13.5 13.09 13.35 0.38% 0.15% 0% 40838 0.5443 83.24 13.33 0% 0 0% 0 0% 0 0% 0%
20230619 13.4 13.55 13.28 13.3 -1.34% -0.45% 0% 39210 0.5238 81.88 13.36 0% 0 0% 0 0% 0 0% 0%
20230616 13.16 13.78 13.1 13.48 2.43% 0.3% 0% 62384 0.8384 133.18 13.44 0% 0 0% 0 0% 0 0% 0%
20230615 13.25 13.25 12.95 13.16 0.77% 0.53% 0% 45387 0.594 101.86 13.09 0% 0 0% 0 0% 0 0% 0%
20230614 19.83 19.97 19.57 19.71 -0.4% -0.05% 0% 23354 0.4605 82.44 19.72 0% 0 0% 0 0% 0 0% 0%
20230613 19.78 19.88 19.5 19.79 0.2% 0.35% 0% 27309 0.5386 99.81 19.72 0% 0 0% 0 0% 0 0% 0%
20230612 19.4 19.84 19.27 19.75 1.86% 0.41% 0% 28709 0.5648 107.71 19.67 0% 0 0% 0 0% 0 0% 0%
20230609 19.2 19.42 18.93 19.39 0.78% 1.04% 0% 22668 0.4351 87.6 19.19 0% 0 0% 0 0% 0 0% 0%
20230608 19.15 19.66 19 19.24 0.47% -0.36% 0% 31796 0.6139 125.58 19.31 0% 0 0% 0 0% 0 0% 0%
20230607 19 19.32 18.75 19.15 2.19% 0.42% 0% 19986 0.3811 80.85 19.07 0% 0 0% 0 0% 0 0% 0%
20230606 19.4 19.41 18.72 18.74 -3.35% -1.47% 0% 19699 0.3746 77.62 19.02 0% 0 0% 0 0% 0 0% 0%
20230605 18.99 19.42 18.7 19.39 3.25% 1.2% 0% 23729 0.4546 93.34 19.16 0% 0 0% 0 0% 0 0% 0%
20230602 19 19.1 18.72 18.78 -1.11% -0.42% 0% 23104 0.4357 90.3 18.86 0% 0 0% 0 0% 0 0% 0%
20230601 19.43 19.43 18.98 18.99 -1.35% -0.94% 0% 18711 0.3587 72.4 19.17 0% 0 0% 0 0% 0 0% 0%
20230531 19.25 19.45 19.18 19.25 -0.36% -0.21% 0% 18189 0.3509 67.66 19.29 0% 0 0% 0 0% 0 0% 0%
20230530 19.3 19.5 19.17 19.32 0.1% -0.16% 0% 20503 0.3968 73.27 19.35 0% 0 0% 0 0% 0 0% 0%
20230529 19.71 19.71 19.29 19.3 -0.97% -0.82% 0% 20693 0.4026 72.56 19.46 0% 0 0% 0 0% 0 0% 0%
20230526 19.67 19.71 19.2 19.49 -0.92% 0.1% 0% 21270 0.4142 68.93 19.47 0% 0 0% 0 0% 0 0% 0%
20230525 19.52 19.87 19.25 19.67 -0.05% 0.56% 0% 27470 0.5373 86.54 19.56 0% 0 0% 0 0% 0 0% 0%
20230524 19.19 19.88 19.18 19.68 1.18% 0.2% 0% 28854 0.5668 80.86 19.64 0% 0 0% 0 0% 0 0% 0%
20230523 19.47 19.47 19.15 19.45 0.46% 0.57% 0% 24552 0.4749 64.65 19.34 0% 0 0% 0 0% 0 0% 0%
20230522 19.28 19.58 19.23 19.36 -0.31% -0.15% 0% 21356 0.4141 50.94 19.39 0% 0 0% 0 0% 0 0% 0%
20230519 19.48 19.48 19 19.42 0.36% 0.73% 0% 23652 0.4559 49.82 19.28 0% 0 0% 0 0% 0 0% 0%
20230518 19.39 19.8 19.25 19.35 -0.62% -0.21% 0% 30874 0.5985 57.23 19.39 0% 0 0% 0 0% 0 0% 0%
20230517 18.75 19.47 18.7 19.47 3.67% 1.3% 0% 37574 0.722 58.72 19.22 0% 0 0% 0 0% 0 0% 0%
20230516 18.94 19.03 18.65 18.78 -1.37% -0.16% 0% 27630 0.5198 38.88 18.81 0% 0 0% 0 0% 0 0% 0%
20230515 18.18 19.12 18.1 19.04 4.16% 1.22% 0% 45922 0.8639 57.88 18.81 0% 0 0% 0 0% 0 0% 0%
20230510 18.02 18.48 17.88 18.24 -0.38% 0.27% 0% 28656 0.5212 32.15 18.19 0% 0 0% 0 0% 0 0% 0%
20230509 19.14 19.18 18 18.31 -5.81% -0.44% 0% 63065 1.16 71.08 18.39 0% 0 0% 0 0% 0 0% 0%
20230508 19.15 19.49 18.93 19.44 1.62% 1.04% 0% 43311 0.8332 54.15 19.24 0% 0 0% 0 0% 0 0% 0%
20230505 19.85 20.26 19.01 19.13 -3.87% -2.6% 0% 63498 1.2474 83.61 19.64 0% 0 0% 0 0% 0 0% 0%
20230504 20.57 20.79 19.8 19.9 -4.6% -1.29% 0% 68355 1.3782 95.73 20.16 0% 0 0% 0 0% 0 0% 0%
20230428 20.6 21.03 20.28 20.86 -1.09% 1.31% 0% 85859 1.7678 123.88 20.59 0% 0 0% 0 0% 0 0% 0%
20230427 19.52 21.31 18.88 21.09 6.95% 3.69% 0% 120396 2.4491 182.12 20.34 0% 0 0% 0 0% 0 0% 0%
20230426 19.8 19.87 19.18 19.72 -2.71% 0.77% 0% 92928 1.8182 160.96 19.57 0% 0 0% 0 0% 0 0% 0%
20230425 19.54 20.37 18.88 20.27 3.16% 3.58% 0% 108217 2.1179 215.62 19.57 0% 0 0% 0 0% 0 0% 0%
20230424 18.89 19.95 18.6 19.65 8.5% 1.34% 0% 116237 2.2534 284.35 19.39 0% 0 0% 0 0% 0 0% 0%
20230421 17.95 18.66 17.92 18.11 0.33% -1.04% 0% 35136 0.6431 106.14 18.3 0% 0 0% 0 0% 0 0% 0%
20230420 18.05 18.32 17.89 18.05 -0.82% 0% 0% 22202 0.4008 68.12 18.05 0% 0 0% 0 0% 0 0% 0%
20230419 18.13 18.56 18.01 18.2 0.05% -0.49% 0% 23522 0.4302 74.95 18.29 0% 0 0% 0 0% 0 0% 0%
20230418 18.39 18.75 18.1 18.19 -1.62% -0.93% 0% 39368 0.7226 129.7 18.36 0% 0 0% 0 0% 0 0% 0%
20230417 18.95 19.27 18.36 18.49 0.38% -1.39% 0% 69466 1.3026 255.01 18.75 0% 0 0% 0 0% 0 0% 0%
20230414 17.7 18.43 17.56 18.42 4.66% 1.1% 0% 51078 0.9307 237.01 18.22 0% 0 0% 0 0% 0 0% 0%
20230413 17.77 18.03 17.54 17.6 -1.12% -0.85% 0% 16825 0.2987 94.98 17.75 0% 0 0% 0 0% 0 0% 0%
20230412 17.36 17.84 17.33 17.8 2.59% 0.79% 0% 19727 0.3483 114.91 17.66 0% 0 0% 0 0% 0 0% 0%
20230411 17.33 17.5 17.08 17.35 0.12% 0.46% 0% 13501 0.2332 80.35 17.27 0% 0 0% 0 0% 0 0% 0%
20230410 17.79 18.03 17.26 17.33 -2.31% -1.48% 0% 21745 0.3824 127.06 17.59 0% 0 0% 0 0% 0 0% 0%
20230407 17.11 17.75 17.08 17.74 3.8% 1.2% 0% 26335 0.4617 161.76 17.53 0% 0 0% 0 0% 0 0% 0%
20230406 17.39 17.4 17.05 17.09 -1.73% -0.29% 0% 13801 0.2366 91.14 17.14 0% 0 0% 0 0% 0 0% 0%
20230404 17.54 17.66 17.29 17.39 -1.14% -0.23% 0% 13267 0.2313 89.33 17.43 0% 0 0% 0 0% 0 0% 0%
20230403 17.2 17.64 17.13 17.59 1.32% 1.15% 0% 15635 0.2719 102.77 17.39 0% 0 0% 0 0% 0 0% 0%
20230331 17.33 17.47 17.22 17.36 0.17% 0.17% 0% 7658 0.1327 50.67 17.33 0% 0 0% 0 0% 0 0% 0%
20230330 17.35 17.51 17.16 17.33 -0.12% 0.29% 0% 9471 0.1637 61.07 17.28 0% 0 0% 0 0% 0 0% 0%
20230329 17.48 17.59 17.3 17.35 -0.74% -0.34% 0% 10500 0.1828 65.26 17.41 0% 0 0% 0 0% 0 0% 0%
20230328 17.69 17.73 17.47 17.48 -1.41% -0.51% 0% 12211 0.2146 74.09 17.57 0% 0 0% 0 0% 0 0% 0%
20230327 17.58 17.82 17.48 17.73 0.85% 0.23% 0% 17856 0.3158 102.06 17.69 0% 0 0% 0 0% 0 0% 0%
20230324 17.43 17.6 17.35 17.58 0.57% 0.46% 0% 11666 0.2041 64.81 17.5 0% 0 0% 0 0% 0 0% 0%
20230323 17.38 17.48 17.22 17.48 0.63% 0.58% 0% 10886 0.1892 57.97 17.38 0% 0 0% 0 0% 0 0% 0%
20230322 17.4 17.53 17.3 17.37 0.06% -0.17% 0% 12837 0.2233 69.61 17.4 0% 0 0% 0 0% 0 0% 0%
20230321 16.92 17.37 16.81 17.36 2.6% 0.93% 0% 17380 0.2989 93.16 17.2 0% 0 0% 0 0% 0 0% 0%
20230320 16.78 16.96 16.5 16.92 0.83% 0.95% 0% 12110 0.203 59.86 16.76 0% 0 0% 0 0% 0 0% 0%
20230317 16.81 17.02 16.72 16.78 0.12% -0.42% 0% 9453 0.1593 44.7 16.85 0% 0 0% 0 0% 0 0% 0%
20230316 17.05 17.2 16.62 16.76 -2.44% -0.53% 0% 14971 0.2522 69.07 16.85 0% 0 0% 0 0% 0 0% 0%
20230315 16.99 17.37 16.93 17.18 1.54% -0.17% 0% 14594 0.2512 70.05 17.21 0% 0 0% 0 0% 0 0% 0%
20230314 17.43 17.43 16.66 16.92 -2.08% -0.12% 0% 20299 0.3439 97.81 16.94 0% 0 0% 0 0% 0 0% 0%
20230313 17.1 17.68 17.07 17.28 0.7% -0.52% 0% 18957 0.3292 99.2 17.37 0% 0 0% 0 0% 0 0% 0%
20230310 17.31 17.38 17.09 17.16 -1.38% -0.23% 0% 11108 0.1911 57.04 17.2 0% 0 0% 0 0% 0 0% 0%
20230309 17.18 17.4 17.16 17.4 1.34% 0.69% 0% 8664 0.1497 44.24 17.28 0% 0 0% 0 0% 0 0% 0%
20230308 17.01 17.22 16.95 17.17 0.7% 0.23% 0% 9850 0.1687 50.36 17.13 0% 0 0% 0 0% 0 0% 0%
20230307 17.62 17.62 17.04 17.05 -2.79% -1.27% 0% 18399 0.3178 95.32 17.27 0% 0 0% 0 0% 0 0% 0%
20230306 17.62 17.75 17.45 17.54 -0.4% -0.06% 0% 10715 0.188 60.13 17.55 0% 0 0% 0 0% 0 0% 0%
20230303 17.72 17.8 17.54 17.61 -0.34% -0.17% 0% 11763 0.2075 68.08 17.64 0% 0 0% 0 0% 0 0% 0%
20230302 17.81 17.98 17.58 17.67 -1.23% -0.39% 0% 12303 0.2182 70.01 17.74 0% 0 0% 0 0% 0 0% 0%
20230301 17.85 17.89 17.6 17.89 0.51% 0.79% 0% 12605 0.2237 62.16 17.75 0% 0 0% 0 0% 0 0% 0%
20230228 17.68 17.82 17.48 17.8 0.56% 0.79% 0% 12867 0.2272 58.22 17.66 0% 0 0% 0 0% 0 0% 0%
20230227 18 18 17.56 17.7 -1.99% 0% 0% 24227 0.4289 105.25 17.7 0% 0 0% 0 0% 0 0% 0%
20230224 17.98 18.08 17.87 18.06 0.89% 0.39% 0% 15966 0.2872 70.06 17.99 0% 0 0% 0 0% 0 0% 0%
20230223 17.88 18.1 17.8 17.9 -0.28% -0.22% 0% 12358 0.2217 52.76 17.94 0% 0 0% 0 0% 0 0% 0%
20230222 18.12 18.12 17.75 17.95 -0.17% 0.45% 0% 13579 0.2427 56.05 17.87 0% 0 0% 0 0% 0 0% 0%
20230221 18.2 18.2 17.83 17.98 0% -0.11% 0% 16332 0.294 66.19 18 0% 0 0% 0 0% 0 0% 0%
20230220 17.9 18.09 17.48 17.98 2.1% 0.84% 0% 19315 0.3444 75.89 17.83 0% 0 0% 0 0% 0 0% 0%
20230217 17.63 18.07 17.54 17.61 -0.11% -0.68% 0% 19141 0.3393 76.39 17.73 0% 0 0% 0 0% 0 0% 0%
20230216 18.52 18.52 17.51 17.63 -4.91% -2% 0% 38840 0.6986 158.05 17.99 0% 0 0% 0 0% 0 0% 0%
20230215 18.07 18.56 17.99 18.54 2.26% 0.82% 0% 28662 0.527 124.15 18.39 0% 0 0% 0 0% 0 0% 0%
20230214 18 18.15 17.8 18.13 0.78% 0.55% 0% 22556 0.4066 94.11 18.03 0% 0 0% 0 0% 0 0% 0%
20230213 17.58 18.01 17.58 17.99 2.16% 0.73% 0% 25801 0.4609 104.51 17.86 0% 0 0% 0 0% 0 0% 0%
20230210 17.83 17.99 17.54 17.61 -1.68% -0.56% 0% 22208 0.3933 87.6 17.71 0% 0 0% 0 0% 0 0% 0%
20230209 17.68 17.95 17.59 17.91 1.07% 0.39% 0% 19543 0.3487 81.14 17.84 0% 0 0% 0 0% 0 0% 0%
20230208 17.7 17.87 17.51 17.72 -0.17% 0.17% 0% 20613 0.3646 88.59 17.69 0% 0 0% 0 0% 0 0% 0%
20230207 17.39 17.86 17.29 17.75 2.13% 0.97% 0% 22963 0.4037 104.45 17.58 0% 0 0% 0 0% 0 0% 0%
20230206 17.42 17.53 17.25 17.38 -0.29% -0.23% 0% 14130 0.2462 68.08 17.42 0% 0 0% 0 0% 0 0% 0%
20230203 17.42 17.54 17.12 17.43 -0.4% 0.58% 0% 18886 0.3272 91.79 17.33 0% 0 0% 0 0% 0 0% 0%
20230202 17.68 17.68 17.4 17.5 -0.96% -0.06% 0% 29966 0.5248 155.82 17.51 0% 0 0% 0 0% 0 0% 0%
20230201 17.28 17.69 17.2 17.67 2.38% 0.68% 0% 33683 0.591 196.18 17.55 0% 0 0% 0 0% 0 0% 0%
20230131 16.95 17.39 16.92 17.26 1.41% 0.29% 0% 28122 0.4841 186.14 17.21 0% 0 0% 0 0% 0 0% 0%
20230130 16.72 17.18 16.71 17.02 2.59% 0.29% 0% 28208 0.4787 208.05 16.97 0% 0 0% 0 0% 0 0% 0%
20230120 16.5 16.6 16.43 16.59 0.55% 0.36% 0% 12583 0.208 98.46 16.53 0% 0 0% 0 0% 0 0% 0%
20230119 16.27 16.54 16.25 16.5 1.29% 0.49% 0% 11291 0.1854 53.47 16.42 0% 0 0% 0 0% 0 0% 0%
20230118 16.38 16.38 16.19 16.29 -0.12% 0.06% 0% 7621 0.1241 54.17 16.28 0% 0 0% 0 0% 0 0% 0%
20230117 16.21 16.35 16.15 16.31 0.12% 0.31% 0% 10164 0.1653 70.08 16.26 0% 0 0% 0 0% 0 0% 0%
20230116 16.1 16.31 16 16.29 1.5% 0.43% 0% 12753 0.2068 85.1 16.22 0% 0 0% 0 0% 0 0% 0%
20230113 16.19 16.21 15.98 16.05 -0.37% -0.06% 0% 8958 0.1439 62.43 16.06 0% 0 0% 0 0% 0 0% 0%
20230112 16.01 16.24 16.01 16.11 0.56% -0.12% 0% 11874 0.1915 84.3 16.13 0% 0 0% 0 0% 0 0% 0%
20230111 16.11 16.35 16 16.02 -1.11% -0.68% 0% 11724 0.1891 85.69 16.13 0% 0 0% 0 0% 0 0% 0%
20230110 16.2 16.25 16.05 16.2 -0.12% 0.19% 0% 12159 0.1966 90.84 16.17 0% 0 0% 0 0% 0 0% 0%
20230109 16.3 16.38 16.11 16.22 0.19% -0.12% 0% 21834 0.3546 166.44 16.24 0% 0 0% 0 0% 0 0% 0%
20230106 15.79 16.29 15.75 16.19 2.86% 0.94% 0% 24429 0.3919 206.47 16.04 0% 0 0% 0 0% 0 0% 0%
20230105 15.69 15.8 15.55 15.74 0.32% 0.19% 0% 9102 0.143 84.75 15.71 0% 0 0% 0 0% 0 0% 0%
20230104 15.81 15.9 15.54 15.69 0% -0.19% 0% 11920 0.1874 105.44 15.72 0% 0 0% 0 0% 0 0% 0%
20230103 15.04 15.72 15.04 15.69 3.36% 1.42% 0% 15189 0.235 138.12 15.47 0% 0 0% 0 0% 0 0% 0%
20221230 15.3 15.39 15.11 15.18 0.13% -0.07% 0% 5655 0.0859 20.89 15.19 0% 0 0% 0 0% 0 0% 0%
20221229 15.47 15.47 15.13 15.16 -0.85% -0.66% 0% 6841 0.1044 56.96 15.26 0% 0 0% 0 0% 0 0% 0%
20221228 15.56 15.59 15.28 15.29 -1.67% -0.65% 0% 8224 0.1266 65.35 15.39 0% 0 0% 0 0% 0 0% 0%
20221227 15.48 15.58 15.38 15.55 0.52% 0.32% 0% 10384 0.161 80.12 15.5 0% 0 0% 0 0% 0 0% 0%
20221226 15.09 15.48 15.05 15.47 2.65% 0.65% 0% 11168 0.1716 82.03 15.37 0% 0 0% 0 0% 0 0% 0%
20221223 15.02 15.25 14.88 15.07 -0.4% 0% 0% 8679 0.1308 60.19 15.07 0% 0 0% 0 0% 0 0% 0%
20221222 15.48 15.65 15.05 15.13 -2.32% -1.37% 0% 14347 0.2201 94.5 15.34 0% 0 0% 0 0% 0 0% 0%
20221221 16.03 16.03 15.41 15.49 -0.9% -1.21% 0% 14461 0.2267 94.67 15.68 0% 0 0% 0 0% 0 0% 0%
20221220 15.5 15.77 15.4 15.63 0.58% 0.32% 0% 7202 0.1122 45.07 15.58 0% 0 0% 0 0% 0 0% 0%
20221219 15.67 15.85 15.44 15.54 -1.46% -0.45% 0% 11771 0.1837 66.57 15.61 0% 0 0% 0 0% 0 0% 0%
20221216 16.16 16.22 15.76 15.77 -3.01% -0.88% 0% 15796 0.2513 85.34 15.91 0% 0 0% 0 0% 0 0% 0%
20221215 16.17 16.36 16 16.26 1.31% 0.25% 0% 12889 0.209 69.25 16.22 0% 0 0% 0 0% 0 0% 0%
20221214 16.29 16.3 16 16.05 0.25% -0.43% 0% 11243 0.1812 27.28 16.12 0% 0 0% 0 0% 0 0% 0%
20221213 16.25 16.27 15.96 16.01 -0.74% -0.56% 0% 13594 0.2188 68.29 16.1 0% 0 0% 0 0% 0 0% 0%
20221212 16.33 16.33 16.02 16.13 -0.68% 0.19% 0% 14004 0.2255 67.12 16.1 0% 0 0% 0 0% 0 0% 0%
20221209 16.21 16.35 16.14 16.24 0.06% 0.12% 0% 15415 0.2501 73.58 16.22 0% 0 0% 0 0% 0 0% 0%
20221208 16.37 16.45 16.18 16.23 -0.86% -0.25% 0% 16470 0.2679 75.82 16.27 0% 0 0% 0 0% 0 0% 0%
20221207 16.49 16.63 16.34 16.37 -1.03% -0.3% 0% 18523 0.3042 80.52 16.42 0% 0 0% 0 0% 0 0% 0%
20221206 16.84 16.84 16.48 16.54 -1.96% -0.3% 0% 21250 0.3525 85.28 16.59 0% 0 0% 0 0% 0 0% 0%
20221205 16.9 16.94 16.64 16.87 0.84% 0.48% 0% 19183 0.322 74.87 16.79 0% 0 0% 0 0% 0 0% 0%
20221202 16.61 16.88 16.61 16.73 0.6% -0.24% 0% 16043 0.269 58.28 16.77 0% 0 0% 0 0% 0 0% 0%
20221201 16.78 16.89 16.61 16.63 0.24% -0.66% 0% 14562 0.2437 50.69 16.74 0% 0 0% 0 0% 0 0% 0%
20221130 16.84 17.02 16.56 16.59 -1.13% -0.84% 0% 15850 0.2651 54.53 16.73 0% 0 0% 0 0% 0 0% 0%
20221129 16.3 16.85 16.22 16.78 2.38% 0.72% 0% 17864 0.2976 61.09 16.66 0% 0 0% 0 0% 0 0% 0%
20221128 16.6 16.69 16.3 16.39 -2.15% -0.24% 0% 15341 0.252 51.91 16.43 0% 0 0% 0 0% 0 0% 0%
20221125 17.29 17.29 16.66 16.75 -3.62% -0.65% 0% 23167 0.3907 79.33 16.86 0% 0 0% 0 0% 0 0% 0%
20221124 17.08 17.79 17.08 17.38 1.76% -0.4% 0% 26177 0.4567 90.78 17.45 0% 0 0% 0 0% 0 0% 0%
20221123 17.67 17.71 16.64 17.08 -2.73% 0.53% 0% 32255 0.5481 109.56 16.99 0% 0 0% 0 0% 0 0% 0%
20221122 17.98 17.98 17.47 17.56 -2.5% -0.73% 0% 29257 0.5175 109.74 17.69 0% 0 0% 0 0% 0 0% 0%
20221121 17.57 18.09 17.37 18.01 2.21% 1.01% 0% 37079 0.661 145.59 17.83 0% 0 0% 0 0% 0 0% 0%
20221118 17.51 17.92 17.45 17.62 0.4% -0.4% 0% 26343 0.4659 106.49 17.69 0% 0 0% 0 0% 0 0% 0%
20221117 17.37 17.59 17.13 17.55 0.86% 1.27% 0% 17853 0.3094 71.97 17.33 0% 0 0% 0 0% 0 0% 0%
20221116 17.55 17.63 17.3 17.4 -0.8% -0.34% 0% 17166 0.2997 69.39 17.46 0% 0 0% 0 0% 0 0% 0%
20221115 17 17.57 16.92 17.54 2.39% 0.98% 0% 19891 0.3456 77.76 17.37 0% 0 0% 0 0% 0 0% 0%
20221114 17.3 17.41 16.9 17.13 -0.93% -0.29% 0% 17221 0.2959 65.57 17.18 0% 0 0% 0 0% 0 0% 0%
20221111 17.63 17.84 17.26 17.29 -0.4% -1.37% 0% 26112 0.4577 101.52 17.53 0% 0 0% 0 0% 0 0% 0%
20221110 18.07 18.08 17.32 17.36 -2.58% -1.08% 0% 27471 0.482 105.34 17.55 0% 0 0% 0 0% 0 0% 0%
20221109 17.9 18.09 17.64 17.82 0.45% 0.11% 0% 20606 0.3667 78.58 17.8 0% 0 0% 0 0% 0 0% 0%
20221108 17.86 17.92 17.6 17.74 -1% 0.17% 0% 19675 0.3484 68.31 17.71 0% 0 0% 0 0% 0 0% 0%
20221107 17.95 18.15 17.74 17.92 0.73% -0.06% 0% 27943 0.501 90.62 17.93 0% 0 0% 0 0% 0 0% 0%
20221104 17.75 17.95 17.62 17.79 0.57% -0.17% 0% 22759 0.4055 64.32 17.82 0% 0 0% 0 0% 0 0% 0%
20221103 17.43 17.77 17.35 17.69 0.57% 0.28% 0% 18960 0.3344 51.63 17.64 0% 0 0% 0 0% 0 0% 0%
20221102 17.33 17.64 17.3 17.59 1.32% 0.4% 0% 23667 0.4146 64.02 17.52 0% 0 0% 0 0% 0 0% 0%
20221101 16.96 17.38 16.96 17.36 2.36% 0.87% 0% 25410 0.4374 67.76 17.21 0% 0 0% 0 0% 0 0% 0%
20221031 16.33 17.06 16.33 16.96 3.23% 0.83% 0% 20506 0.345 53.86 16.82 0% 0 0% 0 0% 0 0% 0%
20221028 17.11 17.28 16.35 16.43 -5.14% -1.97% 0% 33657 0.5642 86.94 16.76 0% 0 0% 0 0% 0 0% 0%
20221027 17.86 18.1 17.29 17.32 -2.26% -1.76% 0% 32826 0.5786 90.37 17.63 0% 0 0% 0 0% 0 0% 0%
20221026 17.28 18 17.13 17.72 2.61% 0.57% 0% 45387 0.7998 128.18 17.62 0% 0 0% 0 0% 0 0% 0%
20221025 16.87 17.43 16.3 17.27 0.41% 1.29% 0% 46381 0.7906 135.73 17.05 0% 0 0% 0 0% 0 0% 0%
20221024 17.6 18.28 17.16 17.2 -2.82% -1.83% 0% 73424 1.2866 242.48 17.52 0% 0 0% 0 0% 0 0% 0%
20221021 17.26 17.7 16.95 17.7 3.39% 1.67% 0% 34467 0.6 138.81 17.41 0% 0 0% 0 0% 0 0% 0%
20221020 16.95 17.28 16.76 17.12 0% 0.53% 0% 20054 0.3415 83.69 17.03 0% 0 0% 0 0% 0 0% 0%
20221019 17.08 17.5 16.91 17.12 0.29% -0.75% 0% 23809 0.4107 100.84 17.25 0% 0 0% 0 0% 0 0% 0%
20221018 17.13 17.3 16.97 17.07 -0.52% -0.29% 0% 22239 0.3808 91.75 17.12 0% 0 0% 0 0% 0 0% 0%
20221017 16.56 17.2 16.56 17.16 2.2% 0.94% 0% 23894 0.4061 97.59 17 0% 0 0% 0 0% 0 0% 0%
20220720 17.22 17.68 16.93 17.64 3.16% 1.61% 0% 54851 0.9523 84.99 17.36 0% 0 0% 0 0% 0 0% 0%
20220719 16.85 17.26 16.63 17.1 1.48% 0.83% 0% 48370 0.8205 72.09 16.96 0% 0 0% 0 0% 0 0% 0%
20220718 16.83 17.5 16.65 16.85 -0.3% -0.47% 0% 50435 0.8539 78.64 16.93 0% 0 0% 0 0% 0 0% 0%
20220715 16.12 17.5 16.12 16.9 4.39% -0.53% 0% 82574 1.4031 135.35 16.99 0% 0 0% 0 0% 0 0% 0%
20220714 15.65 16.28 15.45 16.19 2.4% 1.31% 0% 45311 0.7242 78.34 15.98 0% 0 0% 0 0% 0 0% 0%
20220713 15.53 15.81 15.42 15.81 1.09% 1.09% 0% 35935 0.562 63.46 15.64 0% 0 0% 0 0% 0 0% 0%
20220712 16.09 16.1 15.47 15.64 -3.04% -0.51% 0% 42966 0.6753 77.81 15.72 0% 0 0% 0 0% 0 0% 0%
20220711 16.41 16.57 15.8 16.13 -1.04% -0.25% 0% 62240 1.0064 120.25 16.17 0% 0 0% 0 0% 0 0% 0%
20220708 16.83 16.99 16.2 16.3 -6.59% -1.15% 0% 96431 1.5897 205.9 16.49 0% 0 0% 0 0% 0 0% 0%
20220707 15.62 18.34 15.34 17.45 14.05% 2.47% 0% 135823 2.3131 353.47 17.03 0% 0 0% 0 0% 0 0% 0%
20220706 15.18 16.29 15.03 15.3 2.82% -0.91% 0% 73146 1.1295 250.11 15.44 0% 0 0% 0 0% 0 0% 0%
20220705 19.76 19.79 19.28 19.5 -1.27% -0.05% 0% 14538 0.2836 79.03 19.51 0% 0 0% 0 0% 0 0% 0%
20220704 19.46 19.9 19.01 19.75 0.71% 1.44% 0% 19004 0.3701 104.31 19.47 0% 0 0% 0 0% 0 0% 0%
20220701 19.38 19.73 19.2 19.61 1.19% 0.46% 0% 14157 0.2764 78.84 19.52 0% 0 0% 0 0% 0 0% 0%
20220630 19.29 19.67 19 19.38 1.84% -0.1% 0% 16612 0.3223 89.83 19.4 0% 0 0% 0 0% 0 0% 0%
20220629 19.7 19.75 19 19.03 -3.4% -1.6% 0% 18808 0.3637 104.12 19.34 0% 0 0% 0 0% 0 0% 0%
20220628 19.1 19.73 19.07 19.7 2.02% 0.92% 0% 18671 0.3645 106.49 19.52 0% 0 0% 0 0% 0 0% 0%
20220627 19.53 19.64 19.15 19.31 -0.46% 0.05% 0% 18343 0.3541 104.91 19.3 0% 0 0% 0 0% 0 0% 0%
20220624 19.04 19.52 18.91 19.4 2.16% 0.73% 0% 20666 0.3981 111.79 19.26 0% 0 0% 0 0% 0 0% 0%
20220623 18.41 19.03 18.32 18.99 3.21% 1.12% 0% 14796 0.2779 69.37 18.78 0% 0 0% 0 0% 0 0% 0%
20220622 18.8 18.81 18.4 18.4 -2.34% -0.81% 0% 10113 0.1876 47.85 18.55 0% 0 0% 0 0% 0 0% 0%
20220621 18.86 19.15 18.58 18.84 -0.89% 0.27% 0% 12623 0.2372 59.79 18.79 0% 0 0% 0 0% 0 0% 0%
20220620 19.05 19.18 18.76 19.01 -0.21% 0.42% 0% 17590 0.333 83.33 18.93 0% 0 0% 0 0% 0 0% 0%
20220617 18.65 19.15 18.36 19.05 2.14% 1.11% 0% 19114 0.3601 87.66 18.84 0% 0 0% 0 0% 0 0% 0%
20220616 18.42 18.83 18.38 18.65 0.38% 0% 0% 12509 0.2333 56.13 18.65 0% 0 0% 0 0% 0 0% 0%
20220615 18.84 18.89 18.4 18.58 -1.69% -0.32% 0% 16135 0.3007 71.49 18.64 0% 0 0% 0 0% 0 0% 0%
20220614 18.84 19.4 18.24 18.9 -0.58% 1.5% 0% 17699 0.3295 79.84 18.62 0% 0 0% 0 0% 0 0% 0%
20220613 18.92 19.42 18.8 19.01 -1.5% -0.52% 0% 28869 0.5518 136.2 19.11 0% 0 0% 0 0% 0 0% 0%
20220610 18.99 19.65 18.33 19.3 5.7% 2.01% 0% 45662 0.864 237.1 18.92 0% 0 0% 0 0% 0 0% 0%
20220609 18.45 18.45 17.89 18.26 -1.08% 0.77% 0% 10710 0.1941 65.7 18.12 0% 0 0% 0 0% 0 0% 0%
20220608 18.51 18.9 18.08 18.46 -0.27% -0.32% 0% 12586 0.2331 80.42 18.52 0% 0 0% 0 0% 0 0% 0%
20220607 18.98 19.1 18.37 18.51 -2.27% -0.75% 0% 14336 0.2674 89.91 18.65 0% 0 0% 0 0% 0 0% 0%
20220606 18.44 19.4 18.32 18.94 2.77% -0.32% 0% 22282 0.4234 141.27 19 0% 0 0% 0 0% 0 0% 0%
20220602 17.82 18.52 17.76 18.43 2.39% 1.32% 0% 21648 0.3937 140.09 18.19 0% 0 0% 0 0% 0 0% 0%
20220601 17.5 18.08 17.49 18 2.86% 0.45% 0% 14172 0.2539 99.3 17.92 0% 0 0% 0 0% 0 0% 0%
20220531 17.4 17.57 16.96 17.5 1.1% 1.39% 0% 8892 0.1535 61.91 17.26 0% 0 0% 0 0% 0 0% 0%
20220530 17.44 17.54 17.08 17.31 -0.17% 0.35% 0% 7258 0.1252 51.47 17.25 0% 0 0% 0 0% 0 0% 0%
20220527 17.46 17.79 17.13 17.34 -0.63% -0.8% 0% 8503 0.1486 64.43 17.48 0% 0 0% 0 0% 0 0% 0%
20220526 17.85 17.85 17.02 17.45 -1.13% 0.4% 0% 10066 0.1749 75.66 17.38 0% 0 0% 0 0% 0 0% 0%
20220525 17.23 17.67 17.15 17.65 2.44% 0.91% 0% 8628 0.1509 64.79 17.49 0% 0 0% 0 0% 0 0% 0%
20220524 18.57 18.58 17.21 17.23 -7.42% -3.42% 0% 17487 0.3119 125.97 17.84 0% 0 0% 0 0% 0 0% 0%
20220523 18.3 18.66 18.19 18.61 1.97% 0.7% 0% 16607 0.3069 127.99 18.48 0% 0 0% 0 0% 0 0% 0%
20220520 18.08 18.41 17.85 18.25 1.28% 0.27% 0% 14118 0.257 108.68 18.2 0% 0 0% 0 0% 0 0% 0%
20220519 17.63 18.13 17.63 18.02 0.11% 0.5% 0% 8375 0.1502 62.1 17.93 0% 0 0% 0 0% 0 0% 0%
20220518 17.86 18.1 17.65 18 0.84% 0.11% 0% 10358 0.1862 72.65 17.98 0% 0 0% 0 0% 0 0% 0%
20220517 18.04 18.5 17.52 17.85 -0.5% 0.56% 0% 10028 0.178 66.04 17.75 0% 0 0% 0 0% 0 0% 0%
20220516 17.99 18.18 17.8 17.94 0.06% -0.11% 0% 7467 0.1341 46.83 17.96 0% 0 0% 0 0% 0 0% 0%
20220513 18 18.13 17.5 17.93 -0.39% 0.56% 0% 8799 0.1569 47.97 17.83 0% 0 0% 0 0% 0 0% 0%
20220512 17.74 18 17.45 18 1.47% 0.9% 0% 10655 0.1901 50.27 17.84 0% 0 0% 0 0% 0 0% 0%
20220511 17.66 18.12 17.66 17.74 -0.06% -0.95% 0% 14893 0.2668 66.04 17.91 0% 0 0% 0 0% 0 0% 0%
20220510 17.48 17.88 17.3 17.75 0.45% 0.28% 0% 12055 0.2134 49.37 17.7 0% 0 0% 0 0% 0 0% 0%
20220509 17.68 18.09 17.14 17.67 1.09% 0% 0% 15532 0.2745 54.06 17.67 0% 0 0% 0 0% 0 0% 0%
20220506 16.96 17.56 16.65 17.48 1.33% 1.57% 0% 18716 0.3221 64.37 17.21 0% 0 0% 0 0% 0 0% 0%
20220505 16.61 17.49 16.25 17.25 3.98% 1.29% 0% 17936 0.3055 63.3 17.03 0% 0 0% 0 0% 0 0% 0%
20220429 15.78 16.68 15.78 16.59 5.74% 1.16% 0% 20589 0.3376 73.23 16.4 0% 0 0% 0 0% 0 0% 0%
20220428 16.48 16.5 15.46 15.69 -5.48% -0.7% 0% 21574 0.3408 77.68 15.8 0% 0 0% 0 0% 0 0% 0%
20220427 16 16.6 15.41 16.6 3.49% 3.17% 0% 32250 0.5189 125.46 16.09 0% 0 0% 0 0% 0 0% 0%
20220426 15.48 17.98 15.48 16.04 6.37% -4.69% 0% 38799 0.6531 176.09 16.83 0% 0 0% 0 0% 0 0% 0%
20220425 17 17 15.04 15.08 -12.83% -6.1% 0% 26925 0.4325 136.13 16.06 0% 0 0% 0 0% 0 0% 0%
20220422 17.14 17.99 17.09 17.3 -7.68% -0.86% 0% 32167 0.5613 195.56 17.45 0% 0 0% 0 0% 0 0% 0%
20220421 19 20.98 18.55 18.74 4.11% -4.78% 0% 50489 0.9934 398.5 19.68 0% 0 0% 0 0% 0 0% 0%
20220420 17.43 18.05 17.35 18 3.15% 1.41% 0% 11355 0.2015 116.73 17.75 0% 0 0% 0 0% 0 0% 0%
20220419 17 17.88 16.98 17.45 2.17% 0.23% 0% 8154 0.142 79.6 17.41 0% 0 0% 0 0% 0 0% 0%
20220418 16.83 17.24 16.41 17.08 1.3% 0.89% 0% 5257 0.089 48.17 16.93 0% 0 0% 0 0% 0 0% 0%
20220415 17.55 17.55 16.74 16.86 -3.1% -0.71% 0% 6421 0.109 54.31 16.98 0% 0 0% 0 0% 0 0% 0%
20220414 17.13 17.6 17.13 17.4 0.64% -0.34% 0% 4794 0.0837 39.03 17.46 0% 0 0% 0 0% 0 0% 0%
20220413 17.7 17.73 17.02 17.29 -2.1% 0.06% 0% 5661 0.0978 41.67 17.28 0% 0 0% 0 0% 0 0% 0%
20220412 17.09 17.75 17 17.66 2.79% 1.73% 0% 6873 0.1193 47.75 17.36 0% 0 0% 0 0% 0 0% 0%
20220411 17.71 17.78 17.14 17.18 -3.32% -1.66% 0% 6571 0.1148 44.34 17.47 0% 0 0% 0 0% 0 0% 0%
20220408 18 18.21 17.44 17.77 -1.82% 0.4% 0% 9897 0.1752 65.36 17.7 0% 0 0% 0 0% 0 0% 0%
20220407 18.36 18.69 17.95 18.1 -3.21% -0.71% 0% 10111 0.1843 64.84 18.23 0% 0 0% 0 0% 0 0% 0%
20220401 18.88 18.88 18.3 18.32 -3.17% -0.38% 0% 11516 0.2118 66.02 18.39 0% 0 0% 0 0% 0 0% 0%
20220331 18.88 19.09 18.71 18.92 -1.2% 0% 0% 8196 0.1551 46.9 18.92 0% 0 0% 0 0% 0 0% 0%
20220330 19.34 19.5 18.83 19.15 0.74% 0.58% 0% 9967 0.1898 52.56 19.04 0% 0 0% 0 0% 0 0% 0%
20220329 19.2 19.65 18.9 19.01 -2.26% -0.73% 0% 9688 0.1855 48.91 19.15 0% 0 0% 0 0% 0 0% 0%
20220328 19.74 19.95 19.3 19.45 -3.71% -0.56% 0% 11830 0.2314 56.96 19.56 0% 0 0% 0 0% 0 0% 0%
20220325 20.75 20.75 20.2 20.2 -0.49% -1.56% 0% 7915 0.1624 35.65 20.52 0% 0 0% 0 0% 0 0% 0%
20220324 20.74 20.77 20.17 20.3 -2.12% -0.34% 0% 8189 0.1668 32.61 20.37 0% 0 0% 0 0% 0 0% 0%
20220323 20.85 21.28 20.62 20.74 -1.75% -0.38% 0% 7883 0.1641 27.31 20.82 0% 0 0% 0 0% 0 0% 0%
20220322 21.51 21.68 20.88 21.11 -0.66% -0.14% 0% 12694 0.2684 37.66 21.14 0% 0 0% 0 0% 0 0% 0%
20220321 20 21.43 20 21.25 6.3% 1.34% 0% 23387 0.4905 66.43 20.97 0% 0 0% 0 0% 0 0% 0%
20220318 20 20.09 19.66 19.99 0.5% 0.05% 0% 8922 0.1783 22.99 19.98 0% 0 0% 0 0% 0 0% 0%
20220317 19.55 20.16 19.53 19.89 1.74% -0.2% 0% 12514 0.2494 30.22 19.93 0% 0 0% 0 0% 0 0% 0%
20220316 19.16 19.67 18.89 19.55 3.44% 1.24% 0% 15931 0.3076 36.21 19.31 0% 0 0% 0 0% 0 0% 0%
20220315 20.26 20.3 18.9 18.9 -7.85% -3.82% 0% 17147 0.3369 40.46 19.65 0% 0 0% 0 0% 0 0% 0%
20220311 22.6 22.76 21.04 21.55 -5.81% 0.8% 0% 28294 0.6048 75.87 21.38 0% 0 0% 0 0% 0 0% 0%
20220310 23.66 23.89 22.61 22.88 -3.3% -1.25% 0% 32850 0.7611 103.19 23.17 0% 0 0% 0 0% 0 0% 0%
20220309 25.09 25.64 22.41 23.66 -2.83% -2.63% 0% 43469 1.0563 151.21 24.3 0% 0 0% 0 0% 0 0% 0%
20220308 24.07 25.98 23.79 24.35 4.15% -1.58% 0% 50072 1.239 203.18 24.74 0% 0 0% 0 0% 0 0% 0%
20220307 24 24.39 23.27 23.38 -3.39% -1.89% 0% 21637 0.5156 103.65 23.83 0% 0 0% 0 0% 0 0% 0%
20220304 24.3 24.85 23.5 24.2 1.38% 0% 0% 31540 0.7632 167 24.2 0% 0 0% 0 0% 0 0% 0%
20220303 24.01 24.58 23.49 23.87 -0.58% -0.71% 0% 34158 0.8212 215.01 24.04 0% 0 0% 0 0% 0 0% 0%
20220302 22.93 24.01 22.7 24.01 4.85% 1.91% 0% 30880 0.7275 217.71 23.56 0% 0 0% 0 0% 0 0% 0%
20220301 22.24 22.95 22.08 22.9 3.01% 1.28% 0% 10189 0.2304 80.93 22.61 0% 0 0% 0 0% 0 0% 0%
20220228 22.43 22.52 21.72 22.23 -1.24% 0.82% 0% 6652 0.1467 54.58 22.05 0% 0 0% 0 0% 0 0% 0%
20220225 22.55 23.06 22.45 22.51 0% -1.01% 0% 7312 0.1663 63.7 22.74 0% 0 0% 0 0% 0 0% 0%
20220224 22.65 23.48 22.26 22.51 -1.32% -1.7% 0% 15691 0.3593 136.22 22.9 0% 0 0% 0 0% 0 0% 0%
20220223 22.38 23.09 22.38 22.81 1.11% 0.13% 0% 8638 0.1968 82.86 22.78 0% 0 0% 0 0% 0 0% 0%
20220222 22.46 22.82 22.1 22.56 -0.27% 0.45% 0% 8361 0.1878 81.6 22.46 0% 0 0% 0 0% 0 0% 0%
20220221 22.35 22.78 22.25 22.62 1.21% 0.53% 0% 7955 0.179 64.04 22.5 0% 0 0% 0 0% 0 0% 0%
20220218 22.51 22.89 22.18 22.35 -1.63% 0.04% 0% 9039 0.2019 62.41 22.34 0% 0 0% 0 0% 0 0% 0%
20220217 22.48 23.12 22.11 22.72 1.07% -0.04% 0% 14734 0.3349 90.46 22.73 0% 0 0% 0 0% 0 0% 0%
20220216 21.97 22.65 21.92 22.48 2.74% 0.4% 0% 9675 0.2166 50.8 22.39 0% 0 0% 0 0% 0 0% 0%
20220215 21.88 22.13 21.6 21.88 -0.55% 0.09% 0% 4094 0.0895 17.97 21.86 0% 0 0% 0 0% 0 0% 0%
20220214 21.71 22.2 21.49 22 1.29% 0.36% 0% 3381 0.0741 11.87 21.92 0% 0 0% 0 0% 0 0% 0%
20220211 22 22.35 21.6 21.72 -2.07% -0.32% 0% 6508 0.1418 20.1 21.79 0% 0 0% 0 0% 0 0% 0%
20220210 22.15 22.59 22.04 22.18 -1.2% 0.09% 0% 4305 0.0954 11.75 22.16 0% 0 0% 0 0% 0 0% 0%
20220209 22.28 22.55 22.14 22.45 0.45% 0.13% 0% 4393 0.0985 11.42 22.42 0% 0 0% 0 0% 0 0% 0%
20211203 27.56 28.8 27.44 27.68 1.88% -1.07% 0% 23995 0.6715 72.6 27.98 0% 0 0% 0 0% 0 0% 0%
20211202 28.32 28.32 27.07 27.17 -3.52% -0.91% 0% 21575 0.5916 66.18 27.42 0% 0 0% 0 0% 0 0% 0%
20211201 27.98 28.58 27.42 28.16 0.28% 0.32% 0% 22276 0.6252 70.52 28.07 0% 0 0% 0 0% 0 0% 0%
20211130 28.49 28.8 27.6 28.08 -2.02% 0.36% 0% 30389 0.8503 98.62 27.98 0% 0 0% 0 0% 0 0% 0%
20211129 28.35 29.04 27.78 28.66 -1.85% 1.06% 0% 29457 0.8355 103.43 28.36 0% 0 0% 0 0% 0 0% 0%
20211126 28 29.32 27.81 29.2 4.32% 1.18% 0% 45391 1.3098 173.54 28.86 0% 0 0% 0 0% 0 0% 0%
20211125 28.03 28.48 27.65 27.99 -0.57% -0.21% 0% 29158 0.8178 125.34 28.05 0% 0 0% 0 0% 0 0% 0%
20211124 26.99 28.98 26.78 28.15 3.61% 0.36% 0% 43448 1.2189 196.4 28.05 0% 0 0% 0 0% 0 0% 0%
20211123 26.7 28.08 26.68 27.17 0.63% -0.4% 0% 23768 0.6484 123.39 27.28 0% 0 0% 0 0% 0 0% 0%
20211122 26.58 27.49 26 27 3.57% 0.26% 0% 27467 0.7397 153.42 26.93 0% 0 0% 0 0% 0 0% 0%
20211119 26.5 26.5 25.77 26.07 0.27% 0.15% 0% 14251 0.371 84.97 26.03 0% 0 0% 0 0% 0 0% 0%
20211118 25.26 26.58 25.26 26 0.66% -0.69% 0% 20291 0.5312 125.01 26.18 0% 0 0% 0 0% 0 0% 0%
20211117 25.1 25.85 24.92 25.83 2.7% 0.86% 0% 14747 0.3776 93.64 25.61 0% 0 0% 0 0% 0 0% 0%
20211116 25.83 25.96 24.96 25.15 -2.67% -0.75% 0% 13382 0.3391 87.37 25.34 0% 0 0% 0 0% 0 0% 0%
20211115 25.45 25.96 25.15 25.84 1.37% 0.58% 0% 13848 0.3557 93.16 25.69 0% 0 0% 0 0% 0 0% 0%
20211112 25.2 25.5 25 25.49 1.31% 0.99% 0% 12348 0.3117 85.81 25.24 0% 0 0% 0 0% 0 0% 0%
20211111 24.64 25.68 24.63 25.16 2.11% -0.67% 0% 21779 0.5517 156.06 25.33 0% 0 0% 0 0% 0 0% 0%
20211110 24.32 24.72 24.05 24.64 0.37% 1.27% 0% 12412 0.302 90.01 24.33 0% 0 0% 0 0% 0 0% 0%
20211109 24.37 24.69 24.1 24.55 0.78% 0.49% 0% 8973 0.2192 61 24.43 0% 0 0% 0 0% 0 0% 0%
20211108 23.7 24.48 23.52 24.36 1.71% 0.54% 0% 12498 0.3028 83.11 24.23 0% 0 0% 0 0% 0 0% 0%
20211105 23.33 24.36 23.33 23.95 -0.13% 0.08% 0% 11680 0.2795 75.22 23.93 0% 0 0% 0 0% 0 0% 0%
20211104 23.9 24.3 23.56 23.98 0.33% 0.38% 0% 15033 0.3591 87.15 23.89 0% 0 0% 0 0% 0 0% 0%
20211103 23.02 24.16 23.02 23.9 3.2% 1.53% 0% 12660 0.298 72.32 23.54 0% 0 0% 0 0% 0 0% 0%
20211102 23.37 23.96 22.97 23.16 -0.86% -1.36% 0% 12968 0.3045 69.69 23.48 0% 0 0% 0 0% 0 0% 0%
20211101 23.4 23.4 22.89 23.36 1.26% 0.82% 0% 10477 0.2428 55.14 23.17 0% 0 0% 0 0% 0 0% 0%
20211029 22.8 23.29 22.8 23.07 1.59% -0.09% 0% 8842 0.2042 46.99 23.09 0% 0 0% 0 0% 0 0% 0%
20211028 23.5 24.26 22.5 22.71 -5.85% -1.65% 0% 14561 0.3362 77.71 23.09 0% 0 0% 0 0% 0 0% 0%
20211027 25.52 25.95 23.54 24.12 -6.69% -1.59% 0% 21535 0.5279 123.52 24.51 0% 0 0% 0 0% 0 0% 0%
20211026 25.72 26.18 25.6 25.85 -0.65% 0.15% 0% 10626 0.2743 67.21 25.81 0% 0 0% 0 0% 0 0% 0%
20211025 26.48 26.79 25.61 26.02 -3.13% 0.12% 0% 14466 0.376 90.33 25.99 0% 0 0% 0 0% 0 0% 0%
20211022 26.37 28 26.14 26.86 3.43% -1.18% 0% 25220 0.6854 161 27.18 0% 0 0% 0 0% 0 0% 0%
20211021 25.66 26.15 25.5 25.97 0.31% 0.39% 0% 13357 0.3455 90.48 25.87 0% 0 0% 0 0% 0 0% 0%
20211020 27 27 25.75 25.89 -4.25% -0.38% 0% 20086 0.5221 139.66 25.99 0% 0 0% 0 0% 0 0% 0%
20211019 27.6 27.78 27.01 27.04 -1.92% -0.7% 0% 13083 0.3562 95.91 27.23 0% 0 0% 0 0% 0 0% 0%
20211018 27.38 27.63 27.35 27.57 0.73% 0.22% 0% 6746 0.1856 49.01 27.51 0% 0 0% 0 0% 0 0% 0%
20211015 27.84 27.93 27.3 27.37 -1.69% -0.55% 0% 7699 0.2119 46.66 27.52 0% 0 0% 0 0% 0 0% 0%
20211014 27.85 27.9 27.41 27.84 -0.36% 0.76% 0% 10964 0.3029 53.89 27.63 0% 0 0% 0 0% 0 0% 0%
20211013 27.24 28.08 27.24 27.94 2.01% 0.87% 0% 11254 0.3117 44.46 27.7 0% 0 0% 0 0% 0 0% 0%
20211012 27.22 27.75 27.13 27.39 -0.11% 0.04% 0% 11102 0.304 39.92 27.38 0% 0 0% 0 0% 0 0% 0%
20211011 27.16 27.58 27.1 27.42 -2.14% 0.29% 0% 15843 0.4332 55.84 27.34 0% 0 0% 0 0% 0 0% 0%
20211008 27.76 28.13 27.72 28.02 1.48% 0.36% 0% 7407 0.2068 25.37 27.92 0% 0 0% 0 0% 0 0% 0%
20210930 27.77 27.99 27.36 27.61 0.51% -0.14% 0% 9819 0.2715 32.94 27.65 0% 0 0% 0 0% 0 0% 0%
20210929 29 29 27.47 27.47 -5.73% -2.73% 0% 17821 0.5032 58.53 28.24 0% 0 0% 0 0% 0 0% 0%
20210928 28.8 29.45 28.23 29.14 0.45% 0.31% 0% 13629 0.3959 45.54 29.05 0% 0 0% 0 0% 0 0% 0%
20210927 30.55 30.66 29.01 29.01 -7.29% -2.22% 0% 31091 0.9225 101 29.67 0% 0 0% 0 0% 0 0% 0%
20210924 31.52 32.34 30.73 31.29 0.16% -0.95% 0% 39846 1.2587 134.08 31.59 0% 0 0% 0 0% 0 0% 0%
20210923 31.9 33.33 31.24 31.24 1.26% -2.25% 0% 53424 1.7074 193.23 31.96 0% 0 0% 0 0% 0 0% 0%
20210922 29.27 30.85 28.78 30.85 5.36% 2.42% 0% 31678 0.9541 118.76 30.12 0% 0 0% 0 0% 0 0% 0%
20210917 29.28 29.89 29.05 29.28 -1.45% 0% 0% 16956 0.4965 63.21 29.28 0% 0 0% 0 0% 0 0% 0%
20210916 30.22 30.85 29.7 29.71 0.71% -1.88% 0% 26844 0.8128 99.5 30.28 0% 0 0% 0 0% 0 0% 0%
20210915 29.21 29.52 28.96 29.5 0.99% 0.72% 0% 10233 0.2997 34.74 29.29 0% 0 0% 0 0% 0 0% 0%
20210914 29.9 29.99 29.02 29.21 -2.63% -0.68% 0% 18627 0.5478 52.89 29.41 0% 0 0% 0 0% 0 0% 0%
20210913 30.25 30.3 29.56 30 -1.51% 0.37% 0% 18646 0.5573 47.75 29.89 0% 0 0% 0 0% 0 0% 0%
20210910 30.7 31.46 30.36 30.46 -1.84% -1.01% 0% 25726 0.7915 59.67 30.77 0% 0 0% 0 0% 0 0% 0%
20210909 30.22 31.98 30.22 31.03 2.14% -0.23% 0% 34028 1.0584 69.23 31.1 0% 0 0% 0 0% 0 0% 0%
20210908 30.4 31.13 30.13 30.38 -0.98% -0.46% 0% 20529 0.6266 36.69 30.52 0% 0 0% 0 0% 0 0% 0%
20210907 30.85 31.2 30.47 30.68 0.69% -0.39% 0% 27714 0.8536 46.81 30.8 0% 0 0% 0 0% 0 0% 0%
20210906 29.85 30.5 29 30.47 1.09% 2.39% 0% 25108 0.7471 41.11 29.76 0% 0 0% 0 0% 0 0% 0%
20210729 29.56 30.18 29.32 29.74 1.09% -0.17% 0% 26826 0.7992 42.96 29.79 0% 0 0% 0 0% 0 0% 0%
20210728 32.51 32.74 27 29.42 -10.85% -2.81% 0% 43213 1.3079 66.83 30.27 0% 0 0% 0 0% 0 0% 0%
20210727 35.31 35.65 33 33 -7.67% -3% 0% 60011 2.0414 104.17 34.02 0% 0 0% 0 0% 0 0% 0%
20210726 35.29 36.49 34.78 35.74 0.79% 0.22% 0% 53021 1.8907 96.99 35.66 0% 0 0% 0 0% 0 0% 0%
20210723 35.11 36.63 35.03 35.46 0.85% -0.62% 0% 58818 2.0984 112.14 35.68 0% 0 0% 0 0% 0 0% 0%
20210722 35 37.68 34.67 35.16 -1.04% -1.87% 0% 80020 2.8671 157.92 35.83 0% 0 0% 0 0% 0 0% 0%
20210721 34.81 36.25 34 35.53 3.56% 0.94% 0% 84099 2.9599 182.3 35.2 0% 0 0% 0 0% 0 0% 0%
20210720 32.6 34.48 32.51 34.31 4.06% 1.09% 0% 55090 1.8695 128.08 33.94 0% 0 0% 0 0% 0 0% 0%
20210719 32.34 33.61 32.21 32.97 0.86% -0.09% 0% 25771 0.8504 61.61 33 0% 0 0% 0 0% 0 0% 0%
20210716 34.05 34.19 31.52 32.69 -3.74% -0.94% 0% 34399 1.1351 84.36 33 0% 0 0% 0 0% 0 0% 0%
20210715 32.46 34.14 31.03 33.96 3.07% 2.97% 0% 50901 1.6787 129.2 32.98 0% 0 0% 0 0% 0 0% 0%
20210714 34.14 34.8 32.95 32.95 -3.49% -1.88% 0% 38680 1.2988 107.96 33.58 0% 0 0% 0 0% 0 0% 0%
20210713 32.7 35.53 32.39 34.14 4.4% 0.8% 0% 56656 1.9192 171.37 33.87 0% 0 0% 0 0% 0 0% 0%
20210712 32.58 33.5 32.33 32.7 -0.43% -0.06% 0% 34033 1.1137 108.27 32.72 0% 0 0% 0 0% 0 0% 0%
20210709 31.7 33.56 31.51 32.84 2.69% -0.09% 0% 48649 1.5993 158.63 32.87 0% 0 0% 0 0% 0 0% 0%
20210708 31.91 32.7 31.7 31.98 -0.03% -0.47% 0% 27953 0.8981 88.46 32.13 0% 0 0% 0 0% 0 0% 0%
20210707 31.48 32.9 31.39 31.99 0.47% -0.87% 0% 39388 1.2709 105.36 32.27 0% 0 0% 0 0% 0 0% 0%
20210706 31.2 32 30.6 31.84 2.05% 2.15% 0% 30794 0.96 83.66 31.17 0% 0 0% 0 0% 0 0% 0%
20210705 30.86 31.76 30.86 31.2 -0.54% -0.22% 0% 15742 0.4923 43.34 31.27 0% 0 0% 0 0% 0 0% 0%
20210702 31.5 32 30.7 31.37 -0.03% -0.41% 0% 22758 0.7168 62.91 31.5 0% 0 0% 0 0% 0 0% 0%
20210701 31 31.85 30.71 31.38 1.23% 0.42% 0% 24309 0.7597 67.75 31.25 0% 0 0% 0 0% 0 0% 0%
20210630 30.51 31.43 30.51 31 0.55% 0.06% 0% 15705 0.4865 44.32 30.98 0% 0 0% 0 0% 0 0% 0%
20210629 32.29 32.29 30.63 30.83 -4.7% -1.66% 0% 31829 0.9978 87.38 31.35 0% 0 0% 0 0% 0 0% 0%
20210628 32.07 32.38 31.55 32.35 -0.12% 1.44% 0% 27756 0.8851 77.65 31.89 0% 0 0% 0 0% 0 0% 0%
20210625 33.28 33.38 32.07 32.39 -4.93% -0.43% 0% 49008 1.5942 135.93 32.53 0% 0 0% 0 0% 0 0% 0%
20210624 31.3 34.84 31.28 34.07 9.9% 1.76% 0% 80183 2.6848 247.21 33.48 0% 0 0% 0 0% 0 0% 0%
20210623 31.33 31.33 30.63 31 -0.93% 0.45% 0% 21927 0.6766 76.99 30.86 0% 0 0% 0 0% 0 0% 0%
20210622 30.61 31.83 30.47 31.29 2.25% 0.1% 0% 27301 0.8533 92.2 31.26 0% 0 0% 0 0% 0 0% 0%
20210621 30.25 30.8 30.25 30.6 0.69% 0.46% 0% 16176 0.4927 54.23 30.46 0% 0 0% 0 0% 0 0% 0%
20210618 30.4 30.6 29.91 30.39 -0.07% 0.4% 0% 17007 0.5148 52.03 30.27 0% 0 0% 0 0% 0 0% 0%
20210617 30.01 30.57 29.81 30.41 1.33% 1.06% 0% 15918 0.479 42.69 30.09 0% 0 0% 0 0% 0 0% 0%
20210616 31.05 31.09 29.9 30.01 -4.76% -0.69% 0% 30048 0.9081 70.85 30.22 0% 0 0% 0 0% 0 0% 0%
20210615 33.38 33.5 31.5 31.51 -2.72% -2.69% 0% 29065 0.941 70.47 32.38 0% 0 0% 0 0% 0 0% 0%
20210611 32.23 32.65 31.57 32.39 2.14% 0.5% 0% 37181 1.1983 83.86 32.23 0% 0 0% 0 0% 0 0% 0%
20210610 31.67 32 31.1 31.86 0.6% 1.53% 0% 22734 0.7133 48.36 31.38 0% 0 0% 0 0% 0 0% 0%
20210609 31.81 31.92 31.41 31.67 -1.34% 0.06% 0% 22229 0.7036 46.49 31.65 0% 0 0% 0 0% 0 0% 0%
20210608 32.66 33.49 32.03 32.1 0.6% -1.92% 0% 33060 1.082 68.44 32.73 0% 0 0% 0 0% 0 0% 0%
20210607 31.63 32.14 31.42 31.91 1.79% 0.25% 0% 20919 0.6659 41.52 31.83 0% 0 0% 0 0% 0 0% 0%
20210604 32.45 32.45 31.29 31.35 -3.6% -1.14% 0% 34232 1.0856 60.95 31.71 0% 0 0% 0 0% 0 0% 0%
20210603 34.19 34.31 32.51 32.52 -4.77% -2.14% 0% 47958 1.5935 86.77 33.23 0% 0 0% 0 0% 0 0% 0%
20210602 33.56 34.6 33.1 34.15 1.7% 0.65% 0% 47970 1.6276 85.96 33.93 0% 0 0% 0 0% 0 0% 0%
20210601 33.49 33.96 32.8 33.58 -0.94% 0.54% 0% 39861 1.3314 67.91 33.4 0% 0 0% 0 0% 0 0% 0%
20210531 32.75 34.3 31.9 33.9 2.57% 1.32% 0% 50673 1.6955 76.56 33.46 0% 0 0% 0 0% 0 0% 0%
20210528 33.12 34.79 32.9 33.05 0.7% -1.93% 0% 46519 1.5678 69.52 33.7 0% 0 0% 0 0% 0 0% 0%
20210527 33.5 33.88 32.81 32.82 -1.29% -1.14% 0% 30822 1.0233 44.26 33.2 0% 0 0% 0 0% 0 0% 0%
20210526 33.25 33.9 32.51 33.25 0.94% 0.3% 0% 37514 1.2435 49.19 33.15 0% 0 0% 0 0% 0 0% 0%
20210525 32.5 33.3 32.05 32.94 1.26% 0.58% 0% 40503 1.3263 47.16 32.75 0% 0 0% 0 0% 0 0% 0%
20210524 35.68 36 32.31 32.53 -10.14% -3.81% 0% 73432 2.4833 80.54 33.82 0% 0 0% 0 0% 0 0% 0%
20210521 35.76 36.45 34.8 36.2 1.26% 1.4% 0% 50160 1.7906 51.97 35.7 0% 0 0% 0 0% 0 0% 0%
20210520 37.05 37.8 35.05 35.75 -3.43% -1.41% 0% 61424 2.2274 57.01 36.26 0% 0 0% 0 0% 0 0% 0%
20210519 37.38 37.98 36.45 37.02 -2.76% 0.03% 0% 70399 2.6052 63.99 37.01 0% 0 0% 0 0% 0 0% 0%
20210518 34.81 39.2 34.68 38.07 8.55% 1.52% 0% 100001 3.7505 94.46 37.5 0% 0 0% 0 0% 0 0% 0%
20210517 34.19 35.49 33.8 35.07 0.92% 0.49% 0% 56415 1.9691 51.27 34.9 0% 0 0% 0 0% 0 0% 0%
20210514 35.12 36.05 34.65 34.75 0.58% -1.05% 0% 60543 2.126 53.75 35.12 0% 0 0% 0 0% 0 0% 0%
20210513 35.73 37.02 34.52 34.55 -7.65% -2.43% 0% 88857 3.1463 80.14 35.41 0% 0 0% 0 0% 0 0% 0%
20210512 36.5 40.33 36.12 37.41 -1.42% -2.53% 0% 106148 4.0744 105.78 38.38 0% 0 0% 0 0% 0 0% 0%
20210511 38.5 38.75 36.65 37.95 -4.38% 1.31% 0% 102363 3.835 107.11 37.46 0% 0 0% 0 0% 0 0% 0%
20210510 41 41.4 36.6 39.69 -0.85% 1.59% 0% 152614 5.9631 178.45 39.07 0% 0 0% 0 0% 0 0% 0%
20210507 33.16 40.03 33.13 40.03 19.99% 6.95% 0% 165774 6.205 208.58 37.43 0% 0 0% 0 0% 0 0% 0%
20210506 29.91 35.82 29.91 33.36 11.76% -0.95% 0% 113990 3.8387 140.49 33.68 0% 0 0% 0 0% 0 0% 0%
20210430 31.5 31.5 29.68 29.85 -4.57% -1.39% 0% 47452 1.4365 52.92 30.27 0% 0 0% 0 0% 0 0% 0%
20210429 32.12 32.5 31.15 31.28 -5.18% -1.42% 0% 61434 1.949 63.78 31.73 0% 0 0% 0 0% 0 0% 0%
20210428 30.29 34.03 29.6 32.99 8.13% 1.79% 0% 90427 2.9308 87.43 32.41 0% 0 0% 0 0% 0 0% 0%
20210427 32.08 32.25 30.44 30.51 -7.55% -2.05% 0% 54355 1.6934 44.65 31.15 0% 0 0% 0 0% 0 0% 0%
20210426 30.87 33 30.84 33 6.73% 2.55% 0% 72679 2.3389 50.66 32.18 0% 0 0% 0 0% 0 0% 0%
20210423 30.84 31.29 30.41 30.92 0.91% 0.13% 0% 38435 1.187 23.93 30.88 0% 0 0% 0 0% 0 0% 0%
20210422 31.1 31.3 30.25 30.64 -1.07% -0.45% 0% 43258 1.3315 24.1 30.78 0% 0 0% 0 0% 0 0% 0%
20210421 32.28 32.35 30.86 30.97 -5.78% -1.62% 0% 61698 1.9422 31 31.48 0% 0 0% 0 0% 0 0% 0%
20210416 34.56 36.71 34.06 35.2 -0.03% 0.06% 0% 88449 3.1114 43.44 35.18 0% 0 0% 0 0% 0 0% 0%
20210415 35 35.97 34.02 35.21 -3.14% 1.18% 0% 86555 3.0122 37.18 34.8 0% 0 0% 0 0% 0 0% 0%
20210414 35.6 37.5 35 36.35 -7.93% 0.66% 0% 113427 4.0961 42.2 36.11 0% 0 0% 0 0% 0 0% 0%
20210413 41 42.94 38.9 39.48 3.13% -2.47% 0% 115418 4.6726 38.93 40.48 0% 0 0% 0 0% 0 0% 0%
20210412 42.16 44.44 38.17 38.28 -23.61% -7.31% 0% 152700 6.3063 36.52 41.3 0% 0 0% 0 0% 0 0% 0%
20210409 37.5 60.06 37.22 50.11 313.11% 17.93% 0% 210656 8.95 27.8 42.49 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