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. 嵘泰股份605133
    4. 返回上一页 刷新
股票代码（例：sh605133）       483条   (进入嵘泰股份股票专站) 嵘泰股份股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 31.24 31.68 31.24 31.49 0.8% 0.1% 0% 14250 0.4483 36.4 31.46 0% 0 0% 0 0% 0 0% 0%
20230927 31.58 31.74 31.03 31.24 -1.11% -0.32% 0% 20128 0.6308 51.04 31.34 0% 0 0% 0 0% 0 0% 0%
20230926 31.09 31.7 30.52 31.59 1.58% 0.93% 0% 29646 0.9278 73.88 31.3 0% 0 0% 0 0% 0 0% 0%
20230925 31.17 31.69 30.8 31.1 -1.24% -0.06% 0% 22127 0.6887 53.14 31.12 0% 0 0% 0 0% 0 0% 0%
20230922 31.61 31.63 30.5 31.49 -0.51% 1.38% 0% 32070 0.9962 74.31 31.06 0% 0 0% 0 0% 0 0% 0%
20230921 32.8 32.8 31.45 31.65 -4.32% -0.69% 0% 34251 1.0917 86.09 31.87 0% 0 0% 0 0% 0 0% 0%
20230920 32.5 33.1 32 33.08 1.07% 1.38% 0% 42569 1.3889 114.01 32.63 0% 0 0% 0 0% 0 0% 0%
20230919 32.5 32.86 32.12 32.73 -1.59% 0.74% 0% 38211 1.2413 111.78 32.49 0% 0 0% 0 0% 0 0% 0%
20230918 31.08 33.39 30.88 33.26 5.69% 2.18% 0% 65207 2.1226 206.52 32.55 0% 0 0% 0 0% 0 0% 0%
20230915 30.33 32.5 29.86 31.47 4.34% -0.1% 0% 54157 1.7058 200.44 31.5 0% 0 0% 0 0% 0 0% 0%
20230914 30.37 30.86 29.79 30.16 -1.79% -0.63% 0% 16447 0.4992 67.27 30.35 0% 0 0% 0 0% 0 0% 0%
20230913 31.92 32.16 30.19 30.71 -3.73% -0.39% 0% 26532 0.818 109.11 30.83 0% 0 0% 0 0% 0 0% 0%
20230912 31 32.5 30.95 31.9 2.84% 0.13% 0% 40558 1.2923 172.28 31.86 0% 0 0% 0 0% 0 0% 0%
20230911 29.73 31.99 29.67 31.02 4.37% 0.1% 0% 37751 1.1698 165.42 30.99 0% 0 0% 0 0% 0 0% 0%
20230908 29.56 30.02 29.38 29.72 0.58% -0.1% 0% 10308 0.3067 47.57 29.75 0% 0 0% 0 0% 0 0% 0%
20230907 30.71 30.73 29.55 29.55 -4.31% -1.14% 0% 20551 0.6142 92.11 29.89 0% 0 0% 0 0% 0 0% 0%
20230906 30.7 31.3 30.7 30.88 -0.35% -0.16% 0% 9367 0.2897 43.78 30.93 0% 0 0% 0 0% 0 0% 0%
20230905 30.82 31.4 30.73 30.99 0.1% -0.45% 0% 16933 0.5271 73.97 31.13 0% 0 0% 0 0% 0 0% 0%
20230904 31.2 31.31 30.45 30.96 -0.35% 0.45% 0% 17141 0.5282 69.73 30.82 0% 0 0% 0 0% 0 0% 0%
20230901 30.7 31.34 30.16 31.07 1.34% 0.71% 0% 21527 0.6641 89.69 30.85 0% 0 0% 0 0% 0 0% 0%
20230831 31.05 31.47 30.4 30.66 -1.54% -0.39% 0% 19968 0.6146 86.7 30.78 0% 0 0% 0 0% 0 0% 0%
20230830 31.08 31.45 30.43 31.14 0.29% 0.58% 0% 27558 0.8532 122.64 30.96 0% 0 0% 0 0% 0 0% 0%
20230829 29.55 31.49 29.24 31.05 4.76% 0.81% 0% 29563 0.9106 106.03 30.8 0% 0 0% 0 0% 0 0% 0%
20230828 30.98 31.24 29.5 29.64 0.34% -1.66% 0% 18485 0.5571 76.59 30.14 0% 0 0% 0 0% 0 0% 0%
20230825 31.14 31.14 29.09 29.54 -4.8% -1.14% 0% 19103 0.5708 86.07 29.88 0% 0 0% 0 0% 0 0% 0%
20230824 30.13 31.36 29.68 31.03 1.7% 1.14% 0% 19219 0.5896 83.42 30.68 0% 0 0% 0 0% 0 0% 0%
20230823 31.35 31.84 30.48 30.51 -3.02% -2.09% 0% 28285 0.8814 119.14 31.16 0% 0 0% 0 0% 0 0% 0%
20230822 30.04 31.57 29.99 31.46 5.04% 1.61% 0% 32967 1.0205 142.05 30.96 0% 0 0% 0 0% 0 0% 0%
20230821 29.74 30.48 29.56 29.95 0.34% -0.43% 0% 11799 0.3549 47.82 30.08 0% 0 0% 0 0% 0 0% 0%
20230818 30.02 30.55 29.71 29.85 -0.86% -0.96% 0% 11226 0.3383 44.07 30.14 0% 0 0% 0 0% 0 0% 0%
20230817 29.5 30.34 29.11 30.11 1.79% 0.84% 0% 15620 0.4664 55.68 29.86 0% 0 0% 0 0% 0 0% 0%
20230816 30.5 30.93 29.51 29.58 -3.8% -1.56% 0% 13689 0.4113 49.46 30.05 0% 0 0% 0 0% 0 0% 0%
20230815 31.04 31.14 30.3 30.75 -0.93% 0.23% 0% 11394 0.3496 40.79 30.68 0% 0 0% 0 0% 0 0% 0%
20230814 29.49 31.71 29.49 31.04 3.5% 1.37% 0% 41754 1.2784 137.8 30.62 0% 0 0% 0 0% 0 0% 0%
20230811 31 31 28.5 29.99 -3.51% 0.1% 0% 33776 1.012 109.7 29.96 0% 0 0% 0 0% 0 0% 0%
20230810 32.61 32.61 30.8 31.08 -4.04% -0.99% 0% 27690 0.8691 92.53 31.39 0% 0 0% 0 0% 0 0% 0%
20230809 32.2 32.54 31.73 32.39 0.37% 0.81% 0% 19673 0.632 64.11 32.13 0% 0 0% 0 0% 0 0% 0%
20230808 31.73 33.73 31.61 32.27 2.12% -1.1% 0% 38547 1.2577 117.65 32.63 0% 0 0% 0 0% 0 0% 0%
20230807 31.39 31.78 31.13 31.6 0.64% 0.03% 0% 19285 0.6093 53.21 31.59 0% 0 0% 0 0% 0 0% 0%
20230804 31.93 32 31.05 31.4 -1.29% 0.22% 0% 33230 1.041 87.63 31.33 0% 0 0% 0 0% 0 0% 0%
20230803 31.5 31.95 31.37 31.81 -0.13% 0.47% 0% 12789 0.4049 34.23 31.66 0% 0 0% 0 0% 0 0% 0%
20230802 31.6 32.25 31.31 31.85 -0.16% 0.09% 0% 20939 0.6662 50.45 31.82 0% 0 0% 0 0% 0 0% 0%
20230801 32.4 32.49 31.5 31.9 -2.95% 0.03% 0% 31934 1.0184 70.11 31.89 0% 0 0% 0 0% 0 0% 0%
20230731 32.3 33.53 32.22 32.87 2.75% 0% 0% 36195 1.1898 72.92 32.87 0% 0 0% 0 0% 0 0% 0%
20230728 31.89 32.83 30.92 31.99 -0.78% 0.41% 0% 39208 1.2492 75.7 31.86 0% 0 0% 0 0% 0 0% 0%
20230727 33.19 33.68 31.87 32.24 1.13% -0.56% 0% 40364 1.3085 76.81 32.42 0% 0 0% 0 0% 0 0% 0%
20230726 33.4 33.68 31.83 31.88 -4.41% -1.88% 0% 34801 1.1307 64.88 32.49 0% 0 0% 0 0% 0 0% 0%
20230725 32.3 34.8 32.27 33.35 4.09% -0.12% 0% 53311 1.7802 93.85 33.39 0% 0 0% 0 0% 0 0% 0%
20230724 31.53 33.24 31.12 32.04 1.14% -1.29% 0% 30448 0.9882 49.77 32.46 0% 0 0% 0 0% 0 0% 0%
20230721 32 32.25 31.36 31.68 -1.65% -0.44% 0% 30466 0.9693 47.37 31.82 0% 0 0% 0 0% 0 0% 0%
20230720 34.43 34.68 32.02 32.21 -7.71% -2.36% 0% 52091 1.7185 82.59 32.99 0% 0 0% 0 0% 0 0% 0%
20230719 35.5 35.68 33.78 34.9 -3.83% 1.28% 0% 57149 1.9694 92.73 34.46 0% 0 0% 0 0% 0 0% 0%
20230718 33.66 36.67 33.48 36.29 8.85% 2.14% 0% 77511 2.7538 127.03 35.53 0% 0 0% 0 0% 0 0% 0%
20230717 34.5 34.85 33.26 33.34 -4.8% -0.95% 0% 40435 1.361 61.42 33.66 0% 0 0% 0 0% 0 0% 0%
20230714 35.92 35.92 33.84 35.02 -2.86% 0.26% 0% 52988 1.851 82.79 34.93 0% 0 0% 0 0% 0 0% 0%
20230713 37.28 37.55 35.4 36.05 -2.54% -0.06% 0% 48816 1.761 81.37 36.07 0% 0 0% 0 0% 0 0% 0%
20230712 37.47 39.19 36.74 36.99 -1.31% -2.56% 0% 73711 2.7983 137.2 37.96 0% 0 0% 0 0% 0 0% 0%
20230711 35.34 38.12 34.47 37.48 6.78% 1.65% 0% 76755 2.83 148.03 36.87 0% 0 0% 0 0% 0 0% 0%
20230710 35.58 36.39 35.02 35.1 -1.6% -1.32% 0% 45576 1.6211 96.32 35.57 0% 0 0% 0 0% 0 0% 0%
20230707 36.27 36.66 35.65 35.67 -3.36% -0.89% 0% 34772 1.2514 75.74 35.99 0% 0 0% 0 0% 0 0% 0%
20230706 36.33 37.08 35.2 36.91 1.12% 1.62% 0% 58933 2.1405 124.69 36.32 0% 0 0% 0 0% 0 0% 0%
20230705 37.21 37.21 35.93 36.5 -2.93% 0.39% 0% 64352 2.34 140.77 36.36 0% 0 0% 0 0% 0 0% 0%
20230704 33.79 37.6 33.79 37.6 10.01% 2.79% 0% 87719 3.209 198.68 36.58 0% 0 0% 0 0% 0 0% 0%
20230703 35.13 36.24 33.95 34.18 -1.67% -1.98% 0% 44593 1.5549 108.18 34.87 0% 0 0% 0 0% 0 0% 0%
20230630 34.29 34.8 33.61 34.76 1.79% 1.05% 0% 32693 1.1246 74.74 34.4 0% 0 0% 0 0% 0 0% 0%
20230629 34.54 35.1 34 34.15 -1.47% -1.07% 0% 27123 0.9362 60.42 34.52 0% 0 0% 0 0% 0 0% 0%
20230628 34.74 35.08 33.75 34.66 0.58% 0.64% 0% 32182 1.1085 62.88 34.44 0% 0 0% 0 0% 0 0% 0%
20230627 34.54 34.98 33.83 34.46 -0.23% 0.41% 0% 28298 0.9713 49.52 34.32 0% 0 0% 0 0% 0 0% 0%
20230626 34 35.67 34 34.54 -0.52% -1.34% 0% 37197 1.3022 62.3 35.01 0% 0 0% 0 0% 0 0% 0%
20230621 35.71 36.86 34.6 34.72 -3.21% -1.89% 0% 38472 1.3616 66.01 35.39 0% 0 0% 0 0% 0 0% 0%
20230620 34.9 36.46 34.3 35.87 2.81% 0.87% 0% 58824 2.092 102.68 35.56 0% 0 0% 0 0% 0 0% 0%
20230619 34.67 36.1 34.45 34.89 0.35% -0.88% 0% 39983 1.4073 72.46 35.2 0% 0 0% 0 0% 0 0% 0%
20230616 34.7 35.7 34.38 34.77 0.26% -0.32% 0% 41685 1.4538 74.56 34.88 0% 0 0% 0 0% 0 0% 0%
20230615 33.92 35.7 33.68 34.85 1.54% 0.11% 0% 62810 2.1867 104.6 34.81 0% 0 0% 0 0% 0 0% 0%
20230614 35.2 35.2 33.82 34.32 -1.58% 0.26% 0% 41455 1.419 69.35 34.23 0% 0 0% 0 0% 0 0% 0%
20230613 35.41 36.14 34.31 34.87 -0.34% -0.37% 0% 84670 2.9632 138.33 35 0% 0 0% 0 0% 0 0% 0%
20230612 31.86 34.99 31.36 34.99 10% 2.94% 0% 85186 2.8956 130.91 33.99 0% 0 0% 0 0% 0 0% 0%
20230609 30.59 32.22 30.48 31.81 7.1% 1.53% 0% 66230 2.075 91.75 31.33 0% 0 0% 0 0% 0 0% 0%
20230608 30.54 31.02 29.7 29.7 -2.75% -1.66% 0% 31107 0.9394 40.65 30.2 0% 0 0% 0 0% 0 0% 0%
20230607 31.39 31.6 30.31 30.54 -2.71% -0.16% 0% 31707 0.9698 40.06 30.59 0% 0 0% 0 0% 0 0% 0%
20230606 32.5 32.68 31.17 31.39 -3.95% -1.04% 0% 35523 1.1269 46.49 31.72 0% 0 0% 0 0% 0 0% 0%
20230605 32.73 33.5 31.5 32.68 -0.97% 0.74% 0% 47242 1.5326 60.79 32.44 0% 0 0% 0 0% 0 0% 0%
20230602 31.32 33.62 31.19 33 5.84% 1.07% 0% 89689 2.9284 116.03 32.65 0% 0 0% 0 0% 0 0% 0%
20230601 31.67 32.2 30.96 31.18 -1.76% -0.61% 0% 58073 1.8215 80 31.37 0% 0 0% 0 0% 0 0% 0%
20230531 33.02 33.31 31.5 31.74 -7.36% -0.84% 0% 80135 2.5653 118.61 32.01 0% 0 0% 0 0% 0 0% 0%
20230530 34 35.65 33.38 34.26 2.42% -0.2% 0% 109937 3.774 186 34.33 0% 0 0% 0 0% 0 0% 0%
20230529 35.88 35.88 32.43 33.45 -4.65% 0.27% 0% 107497 3.5856 202.87 33.36 0% 0 0% 0 0% 0 0% 0%
20230526 31.89 35.08 31.21 35.08 10% 4.22% 0% 82119 2.7639 171.06 33.66 0% 0 0% 0 0% 0 0% 0%
20230525 30.46 32.59 30.11 31.89 4.42% 0.06% 0% 69129 2.2028 147.14 31.87 0% 0 0% 0 0% 0 0% 0%
20230524 31.23 31.57 30.54 30.54 -2.21% -1.42% 0% 42136 1.3054 97.53 30.98 0% 0 0% 0 0% 0 0% 0%
20230523 31 32.3 30.21 31.23 1.43% -0.64% 0% 68477 2.1519 169.91 31.43 0% 0 0% 0 0% 0 0% 0%
20230522 29.63 31.01 29.48 30.79 4.13% 1.12% 0% 50738 1.5448 137.09 30.45 0% 0 0% 0 0% 0 0% 0%
20230519 30.18 30.18 29.16 29.57 0.03% 0% 0% 24785 0.7329 68.73 29.57 0% 0 0% 0 0% 0 0% 0%
20230518 29.43 29.86 29.22 29.56 0.48% 0.07% 0% 22989 0.679 62.05 29.54 0% 0 0% 0 0% 0 0% 0%
20230517 29.36 30.5 29.11 29.42 -0.27% -0.98% 0% 32097 0.9535 84.81 29.71 0% 0 0% 0 0% 0 0% 0%
20230516 30.27 30.57 29.36 29.5 -2.38% -0.54% 0% 40171 1.1915 103.7 29.66 0% 0 0% 0 0% 0 0% 0%
20230515 29.15 30.38 28.86 30.22 4.39% 1.44% 0% 70952 2.114 186.4 29.79 0% 0 0% 0 0% 0 0% 0%
20230510 26.38 29.02 26.06 29.02 10.01% 3.05% 0% 56251 1.5842 151.48 28.16 0% 0 0% 0 0% 0 0% 0%
20230509 27.2 27.34 26.32 26.38 -2.87% -1.68% 0% 22266 0.5973 61.91 26.83 0% 0 0% 0 0% 0 0% 0%
20230508 26.95 27.8 26.95 27.16 0.93% -0.91% 0% 21248 0.5825 59.31 27.41 0% 0 0% 0 0% 0 0% 0%
20230505 27.72 28 26.8 26.91 -3.38% -0.81% 0% 28897 0.784 78.98 27.13 0% 0 0% 0 0% 0 0% 0%
20230504 27.63 28.35 27.6 27.85 0.69% -0.43% 0% 33815 0.9457 98.2 27.97 0% 0 0% 0 0% 0 0% 0%
20230428 28 28.29 27.55 27.66 -1.28% -0.5% 0% 35279 0.9809 102.54 27.8 0% 0 0% 0 0% 0 0% 0%
20230427 28.12 28.46 27.67 28.02 -0.36% -0.36% 0% 35187 0.9894 106.65 28.12 0% 0 0% 0 0% 0 0% 0%
20230426 28.21 28.82 27.9 28.12 -0.32% -0.74% 0% 41341 1.171 130.57 28.33 0% 0 0% 0 0% 0 0% 0%
20230425 28.29 28.75 27.3 28.21 -2.22% 0.75% 0% 36586 1.0245 119.83 28 0% 0 0% 0 0% 0 0% 0%
20230424 28.11 29.7 27.41 28.85 2.93% 0.31% 0% 44531 1.2809 157.13 28.76 0% 0 0% 0 0% 0 0% 0%
20230421 28.53 28.82 27.93 28.03 -1.99% -0.92% 0% 24647 0.6973 90.67 28.29 0% 0 0% 0 0% 0 0% 0%
20230420 29.03 29.28 28.54 28.6 -2.56% -0.38% 0% 27215 0.7814 98.41 28.71 0% 0 0% 0 0% 0 0% 0%
20230419 30.12 30.25 29.21 29.35 -2.81% -0.54% 0% 23855 0.7039 84.58 29.51 0% 0 0% 0 0% 0 0% 0%
20230418 30.18 30.33 29.5 30.2 0.13% 0.77% 0% 16372 0.4907 53.19 29.97 0% 0 0% 0 0% 0 0% 0%
20230417 29.56 30.93 29.55 30.16 0.37% -0.89% 0% 29404 0.8948 85.97 30.43 0% 0 0% 0 0% 0 0% 0%
20230414 29.49 30.59 29.35 30.05 1.9% -0.2% 0% 23869 0.7186 60.69 30.11 0% 0 0% 0 0% 0 0% 0%
20230413 30.2 30.26 29.19 29.49 -2.29% -0.14% 0% 23487 0.6935 51.09 29.53 0% 0 0% 0 0% 0 0% 0%
20230412 30.55 30.89 29.6 30.18 -1.85% 0.53% 0% 25756 0.7731 50.85 30.02 0% 0 0% 0 0% 0 0% 0%
20230411 30.4 30.96 30.04 30.75 1.05% 0.75% 0% 20950 0.6393 38.59 30.52 0% 0 0% 0 0% 0 0% 0%
20230410 31.46 31.82 30.26 30.43 -3.46% -1.01% 0% 27236 0.8372 48.07 30.74 0% 0 0% 0 0% 0 0% 0%
20230407 31.37 31.98 31.13 31.52 0.54% 0.19% 0% 31294 0.9845 55.25 31.46 0% 0 0% 0 0% 0 0% 0%
20230406 32.14 32.27 31.03 31.35 -2.88% -0.51% 0% 36853 1.1612 62.36 31.51 0% 0 0% 0 0% 0 0% 0%
20230404 33.58 33.66 32.15 32.28 -4.27% -0.95% 0% 48142 1.569 77.39 32.59 0% 0 0% 0 0% 0 0% 0%
20230403 34.92 34.92 33 33.72 -3.44% 0.09% 0% 48239 1.625 80.47 33.69 0% 0 0% 0 0% 0 0% 0%
20230331 34.05 36.2 33.7 34.92 2.52% -0.2% 0% 66774 2.3361 122.32 34.99 0% 0 0% 0 0% 0 0% 0%
20230330 35.84 35.87 33.91 34.06 -5.42% -2.07% 0% 70363 2.4475 139.88 34.78 0% 0 0% 0 0% 0 0% 0%
20230329 36.75 37.77 35.5 36.01 -5.36% -2.12% 0% 62483 2.2986 147.96 36.79 0% 0 0% 0 0% 0 0% 0%
20230328 37 38.34 37 38.05 3.06% 0.48% 0% 56769 2.1501 152.65 37.87 0% 0 0% 0 0% 0 0% 0%
20230327 36.22 37.14 35.6 36.92 1.37% 1.1% 0% 41055 1.4993 119.34 36.52 0% 0 0% 0 0% 0 0% 0%
20230324 36.16 36.8 35.7 36.42 0.36% 0.17% 0% 34175 1.2426 104.01 36.36 0% 0 0% 0 0% 0 0% 0%
20230323 37.6 37.65 35.5 36.29 -3.61% -0.03% 0% 49349 1.7916 160.85 36.3 0% 0 0% 0 0% 0 0% 0%
20230322 38.19 38.89 36.96 37.65 2.53% -0.63% 0% 74323 2.8164 281.09 37.89 0% 0 0% 0 0% 0 0% 0%
20230321 33.46 36.72 33.25 36.72 10.01% 2.8% 0% 42004 1.5005 193.2 35.72 0% 0 0% 0 0% 0 0% 0%
20230320 33.14 33.96 32 33.38 0.42% 0.88% 0% 16873 0.5583 79.46 33.09 0% 0 0% 0 0% 0 0% 0%
20230317 33.63 33.89 32 33.24 1.74% -0.54% 0% 21841 0.7299 98.16 33.42 0% 0 0% 0 0% 0 0% 0%
20230316 33.1 33.69 32.5 32.67 -1.71% -1.33% 0% 14759 0.4887 62.35 33.11 0% 0 0% 0 0% 0 0% 0%
20230315 32.74 33.75 32.61 33.24 1.96% -0.33% 0% 25238 0.8418 81.19 33.35 0% 0 0% 0 0% 0 0% 0%
20230314 32.92 33.45 31.89 32.6 -1.18% 0.49% 0% 18755 0.6085 55.14 32.44 0% 0 0% 0 0% 0 0% 0%
20230313 32.26 33.59 32.26 32.99 -1.32% 0.64% 0% 25848 0.8474 75.62 32.78 0% 0 0% 0 0% 0 0% 0%
20230310 34.13 34.75 33.23 33.43 -3.19% -0.71% 0% 17715 0.5965 49.03 33.67 0% 0 0% 0 0% 0 0% 0%
20230309 35 35.1 34.26 34.53 -1.34% 0.06% 0% 13335 0.4602 36.7 34.51 0% 0 0% 0 0% 0 0% 0%
20230308 35.19 35.48 34.51 35 -1.05% 0.23% 0% 14889 0.5199 38.49 34.92 0% 0 0% 0 0% 0 0% 0%
20230307 35 36 35 35.37 -0.08% -0.76% 0% 21488 0.7659 52.45 35.64 0% 0 0% 0 0% 0 0% 0%
20230306 35.22 35.57 34.45 35.4 1.32% 0.97% 0% 27487 0.9637 60.94 35.06 0% 0 0% 0 0% 0 0% 0%
20230303 35.34 35.71 34.85 34.94 -2.84% -0.68% 0% 30724 1.081 68.03 35.18 0% 0 0% 0 0% 0 0% 0%
20230302 38.5 39.21 35.5 35.96 -8.82% -1.91% 0% 80535 2.9523 181.27 36.66 0% 0 0% 0 0% 0 0% 0%
20230301 38.55 39.48 37.38 39.44 3.25% 2.02% 0% 39832 1.5399 100.19 38.66 0% 0 0% 0 0% 0 0% 0%
20230228 38.44 39 37.37 38.2 -0.47% 0.87% 0% 21334 0.8079 50.66 37.87 0% 0 0% 0 0% 0 0% 0%
20230227 37.04 39.5 37.03 38.38 2.87% -0.42% 0% 47474 1.8297 104.72 38.54 0% 0 0% 0 0% 0 0% 0%
20230224 38.2 38.39 37.04 37.31 -2.74% -0.35% 0% 26767 1.0021 58.08 37.44 0% 0 0% 0 0% 0 0% 0%
20230223 38 39.18 37.61 38.36 0.52% -0.42% 0% 37533 1.4458 78.39 38.52 0% 0 0% 0 0% 0 0% 0%
20230222 37.96 39.49 37.4 38.16 -0.39% -0.63% 0% 43770 1.6807 81.97 38.4 0% 0 0% 0 0% 0 0% 0%
20230221 37.51 39.17 36.82 38.31 2.11% 0.52% 0% 52147 1.9874 92.24 38.11 0% 0 0% 0 0% 0 0% 0%
20230220 36.74 37.62 36.55 37.52 2.4% 1% 0% 28194 1.0473 46.72 37.15 0% 0 0% 0 0% 0 0% 0%
20230217 38.41 38.41 36.63 36.64 -3.43% -1.66% 0% 41132 1.5325 66.28 37.26 0% 0 0% 0 0% 0 0% 0%
20230216 38.63 39.3 37.66 37.94 -1.51% -1.81% 0% 53898 2.0824 85.1 38.64 0% 0 0% 0 0% 0 0% 0%
20230215 39.3 39.95 38.38 38.52 -1.1% -1.71% 0% 53653 2.1026 78.13 39.19 0% 0 0% 0 0% 0 0% 0%
20230214 40.1 40.55 38.74 38.95 -3.95% -1.37% 0% 58665 2.3168 75.28 39.49 0% 0 0% 0 0% 0 0% 0%
20230213 40.72 40.83 39.9 40.55 -1.34% 0.37% 0% 39915 1.6124 56.23 40.4 0% 0 0% 0 0% 0 0% 0%
20230210 42.67 42.68 40.11 41.1 -2.74% -0.05% 0% 53388 2.1954 80.28 41.12 0% 0 0% 0 0% 0 0% 0%
20230209 41.7 44.6 40.08 42.26 1.1% -0.73% 0% 81052 3.4504 132.24 42.57 0% 0 0% 0 0% 0 0% 0%
20230208 40.08 42.49 39.11 41.8 1.83% 2.53% 0% 66575 2.7143 116.36 40.77 0% 0 0% 0 0% 0 0% 0%
20230207 39.84 41.05 39.22 41.05 4.11% 2.14% 0% 70995 2.8533 129.18 40.19 0% 0 0% 0 0% 0 0% 0%
20230206 39.98 40.58 38.7 39.43 -1.13% 0.05% 0% 44620 1.7584 88.08 39.41 0% 0 0% 0 0% 0 0% 0%
20230203 40.42 40.94 38.95 39.88 -4.43% 0.28% 0% 71889 2.8593 148.89 39.77 0% 0 0% 0 0% 0 0% 0%
20230202 40.17 42.97 40.17 41.73 1.71% 0.85% 0% 108905 4.5065 260.79 41.38 0% 0 0% 0 0% 0 0% 0%
20230201 38.98 41.2 37.01 41.03 9.36% 4.46% 0% 149572 5.8748 407.44 39.28 0% 0 0% 0 0% 0 0% 0%
20230131 37.52 37.52 37.52 37.52 10% 0% 0% 5547 0.2081 19.44 37.52 0% 0 0% 0 0% 0 0% 0%
20230130 34.11 34.11 34.11 34.11 10% -0.03% 0% 6695 0.2284 17.7 34.12 0% 0 0% 0 0% 0 0% 0%
20230120 31.04 31.26 30.2 31.01 0.26% 0.91% 0% 30431 0.9351 63.8 30.73 0% 0 0% 0 0% 0 0% 0%
20230119 31.22 31.5 30.66 30.93 -1.02% -0.64% 0% 23518 0.732 45.19 31.13 0% 0 0% 0 0% 0 0% 0%
20230118 32.5 32.55 30.99 31.25 -3.4% -0.76% 0% 46794 1.4735 86.31 31.49 0% 0 0% 0 0% 0 0% 0%
20230117 32.35 32.5 31.6 32.35 0.68% 0.75% 0% 23026 0.7394 46.27 32.11 0% 0 0% 0 0% 0 0% 0%
20230116 32.76 33.38 31.78 32.13 -0.37% -1.08% 0% 30398 0.9872 63.16 32.48 0% 0 0% 0 0% 0 0% 0%
20230113 33.09 33.48 32.02 32.25 -1.32% -1.04% 0% 29261 0.9536 63.57 32.59 0% 0 0% 0 0% 0 0% 0%
20230112 32.81 34.09 32.4 32.68 -0.82% -1.21% 0% 50574 1.6729 115.84 33.08 0% 0 0% 0 0% 0 0% 0%
20230111 32.12 34.19 31.83 32.95 -0.09% -0.51% 0% 67992 2.2518 170.27 33.12 0% 0 0% 0 0% 0 0% 0%
20230110 30.32 32.98 29.71 32.98 10.01% 5.33% 0% 75948 2.378 205.68 31.31 0% 0 0% 0 0% 0 0% 0%
20230109 30.9 30.9 29.7 29.98 0.27% -0.83% 0% 65662 1.9847 201.47 30.23 0% 0 0% 0 0% 0 0% 0%
20230106 28.55 31.22 28.38 29.9 5.36% -0.33% 0% 97038 2.9109 352.17 30 0% 0 0% 0 0% 0 0% 0%
20230105 26.08 28.38 26.03 28.38 10% 0.89% 0% 39499 1.1112 197.45 28.13 0% 0 0% 0 0% 0 0% 0%
20230104 26.17 26.42 25.68 25.8 -2.35% -0.39% 0% 14205 0.3679 75.52 25.9 0% 0 0% 0 0% 0 0% 0%
20230103 26.8 26.8 25.6 26.42 0.8% 0.88% 0% 13700 0.3588 74.02 26.19 0% 0 0% 0 0% 0 0% 0%
20221230 26.6 27.48 26.1 26.21 -0.76% -1.43% 0% 14275 0.3796 88.64 26.59 0% 0 0% 0 0% 0 0% 0%
20221229 26.5 26.57 25.91 26.41 0.49% 0.46% 0% 14843 0.3902 81.24 26.29 0% 0 0% 0 0% 0 0% 0%
20221228 27.55 27.64 26.06 26.28 -4.95% -0.87% 0% 17481 0.4634 94.14 26.51 0% 0 0% 0 0% 0 0% 0%
20221227 27.44 27.95 27.01 27.65 0.77% -0.11% 0% 20711 0.5733 123.88 27.68 0% 0 0% 0 0% 0 0% 0%
20221226 24.8 27.52 24.8 27.44 8.5% 3.16% 0% 26193 0.6968 159.98 26.6 0% 0 0% 0 0% 0 0% 0%
20221223 25.87 26.5 24.55 25.29 -1.98% 0.96% 0% 16537 0.4143 106.32 25.05 0% 0 0% 0 0% 0 0% 0%
20221222 26.42 26.71 25.6 25.8 -1.56% -1.19% 0% 10459 0.2731 66.1 26.11 0% 0 0% 0 0% 0 0% 0%
20221221 26.91 27.4 26.04 26.21 -2.6% -1.91% 0% 14676 0.3922 90.83 26.72 0% 0 0% 0 0% 0 0% 0%
20221220 26.33 27.21 26.1 26.91 1.43% 0.56% 0% 11563 0.3094 61.79 26.76 0% 0 0% 0 0% 0 0% 0%
20221219 26.65 27.65 26.43 26.53 -0.82% -1.74% 0% 10806 0.2918 58.08 27 0% 0 0% 0 0% 0 0% 0%
20221216 27.35 27.5 26.53 26.75 -2.69% -0.78% 0% 12691 0.3422 67.08 26.96 0% 0 0% 0 0% 0 0% 0%
20221215 26.12 28.23 26.12 27.49 4.48% 1.18% 0% 18279 0.4966 97.39 27.17 0% 0 0% 0 0% 0 0% 0%
20221214 26.39 26.61 26.06 26.31 -0.53% -0.15% 0% 6873 0.1811 35.97 26.35 0% 0 0% 0 0% 0 0% 0%
20221213 27.33 27.33 26.21 26.45 -3.08% -0.68% 0% 11669 0.3107 47.34 26.63 0% 0 0% 0 0% 0 0% 0%
20221212 26.94 27.3 26.79 27.29 1.3% 0.7% 0% 9060 0.2455 37.26 27.1 0% 0 0% 0 0% 0 0% 0%
20221209 28.36 28.9 26.17 26.94 -4.94% -1.97% 0% 24689 0.6785 101.17 27.48 0% 0 0% 0 0% 0 0% 0%
20221208 29.03 29.03 28.3 28.34 -1.43% -0.87% 0% 15798 0.4517 70.18 28.59 0% 0 0% 0 0% 0 0% 0%
20221207 27.63 29.09 27.42 28.75 4.05% 0.59% 0% 37047 1.0588 169.81 28.58 0% 0 0% 0 0% 0 0% 0%
20221206 27.55 27.88 27.12 27.63 -0.75% 0.25% 0% 11335 0.3124 57.01 27.56 0% 0 0% 0 0% 0 0% 0%
20221205 27.88 28.21 27.4 27.84 0.61% 0.47% 0% 12434 0.3445 62.35 27.71 0% 0 0% 0 0% 0 0% 0%
20221202 28.05 28.05 27.4 27.67 -1.35% 0.11% 0% 13254 0.3664 64.78 27.64 0% 0 0% 0 0% 0 0% 0%
20221201 27.96 28.35 27.6 28.05 1.41% 0.36% 0% 33287 0.9303 156.98 27.95 0% 0 0% 0 0% 0 0% 0%
20221130 26 27.96 25.65 27.66 5.77% 1.69% 0% 37953 1.0322 187.37 27.2 0% 0 0% 0 0% 0 0% 0%
20221129 26.5 26.5 25.75 26.15 0.08% -0.19% 0% 11199 0.2934 60.12 26.2 0% 0 0% 0 0% 0 0% 0%
20221128 26 26.24 25 26.13 0.19% 1.48% 0% 13739 0.3538 68 25.75 0% 0 0% 0 0% 0 0% 0%
20221125 27 27 25.93 26.08 -3.37% -1.06% 0% 15434 0.4069 72.4 26.36 0% 0 0% 0 0% 0 0% 0%
20221124 27.08 27.33 26.8 26.99 -0.33% -0.33% 0% 9497 0.2572 41.06 27.08 0% 0 0% 0 0% 0 0% 0%
20221123 26.51 27.2 26.24 27.08 0.78% 1.42% 0% 11160 0.298 39.94 26.7 0% 0 0% 0 0% 0 0% 0%
20221122 27.75 28.1 26.8 26.87 -3.17% -1.65% 0% 12568 0.3434 39.59 27.32 0% 0 0% 0 0% 0 0% 0%
20221121 27.03 27.99 26.71 27.75 2.21% 1.5% 0% 16514 0.4515 50.51 27.34 0% 0 0% 0 0% 0 0% 0%
20221118 27.93 28.17 27.04 27.15 -3% -1.27% 0% 17616 0.4844 51.5 27.5 0% 0 0% 0 0% 0 0% 0%
20221117 28.82 28.82 27.5 27.99 -3.38% 0.07% 0% 18907 0.5288 51.33 27.97 0% 0 0% 0 0% 0 0% 0%
20221116 29.47 29.77 28.8 28.97 -2.39% -0.55% 0% 14822 0.4318 40.44 29.13 0% 0 0% 0 0% 0 0% 0%
20221115 28.88 29.74 28.3 29.68 3.13% 1.57% 0% 18166 0.5308 45.7 29.22 0% 0 0% 0 0% 0 0% 0%
20221114 29.81 30.35 28.55 28.78 -4.16% -0.96% 0% 24068 0.6994 59.54 29.06 0% 0 0% 0 0% 0 0% 0%
20221111 31.08 31.27 30.01 30.03 -1.77% -1.02% 0% 29915 0.9076 78.16 30.34 0% 0 0% 0 0% 0 0% 0%
20221110 30.5 31.31 29.7 30.57 -0.46% -0.03% 0% 41929 1.2823 111.04 30.58 0% 0 0% 0 0% 0 0% 0%
20221109 29.8 31.91 29.8 30.71 3.79% -0.65% 0% 45571 1.4088 127.25 30.91 0% 0 0% 0 0% 0 0% 0%
20221108 30.03 30.18 29.12 29.59 -2.08% 0.48% 0% 16673 0.491 44.3 29.45 0% 0 0% 0 0% 0 0% 0%
20221107 30.8 31 29.9 30.22 -1.88% -0.23% 0% 23717 0.7184 58.81 30.29 0% 0 0% 0 0% 0 0% 0%
20221104 29.69 31.58 29.69 30.8 3.98% -0.29% 0% 43348 1.339 108.35 30.89 0% 0 0% 0 0% 0 0% 0%
20221103 29.65 30.13 29 29.62 -1.1% -0.07% 0% 25808 0.765 61.6 29.64 0% 0 0% 0 0% 0 0% 0%
20221102 28.57 30.48 28.2 29.95 4.65% 1.49% 0% 43494 1.2835 104.27 29.51 0% 0 0% 0 0% 0 0% 0%
20221101 27.7 29 27.6 28.62 2.47% 0.39% 0% 22616 0.6448 54.88 28.51 0% 0 0% 0 0% 0 0% 0%
20221031 27.3 28.6 27.1 27.93 1.71% -0.21% 0% 21148 0.592 50.25 27.99 0% 0 0% 0 0% 0 0% 0%
20221028 28.38 29.1 26.98 27.46 -5.51% -1.22% 0% 33824 0.9402 79.94 27.8 0% 0 0% 0 0% 0 0% 0%
20221027 29.81 30.3 28.88 29.06 -3.46% -1.79% 0% 32665 0.9667 82.86 29.59 0% 0 0% 0 0% 0 0% 0%
20221026 30.86 30.86 29.58 30.1 -3% 0.17% 0% 50704 1.5236 128.88 30.05 0% 0 0% 0 0% 0 0% 0%
20221025 28.95 31.1 28 31.03 6.74% 4.13% 0% 59076 1.7605 159.65 29.8 0% 0 0% 0 0% 0 0% 0%
20221024 28.55 30.07 28.42 29.07 0.8% -0.65% 0% 36857 1.0786 111.39 29.26 0% 0 0% 0 0% 0 0% 0%
20221021 27.66 29.29 27.66 28.84 4.15% 0.63% 0% 54587 1.5647 172.92 28.66 0% 0 0% 0 0% 0 0% 0%
20221020 28.36 28.68 26.81 27.69 -3.38% 0.22% 0% 30433 0.8409 104.07 27.63 0% 0 0% 0 0% 0 0% 0%
20221019 27.8 29.15 27.8 28.66 1.45% 0.14% 0% 29154 0.8344 108.92 28.62 0% 0 0% 0 0% 0 0% 0%
20221018 28.3 29.12 27.69 28.25 0.89% -0.28% 0% 26452 0.7493 101.52 28.33 0% 0 0% 0 0% 0 0% 0%
20221017 28.46 28.82 27.6 28 -1.89% 0% 0% 21790 0.6102 84.35 28 0% 0 0% 0 0% 0 0% 0%
20220720 25.69 25.86 24.95 25.4 -1.13% 0.4% 0% 41047 1.0385 70.95 25.3 0% 0 0% 0 0% 0 0% 0%
20220719 27 27.24 25.5 25.69 -3.75% -1.76% 0% 74008 1.9351 132.07 26.15 0% 0 0% 0 0% 0 0% 0%
20220718 25.28 26.69 24.85 26.69 5.66% 3.13% 0% 95248 2.4651 184.22 25.88 0% 0 0% 0 0% 0 0% 0%
20220715 23.55 25.96 23.3 25.26 7.03% -0.32% 0% 104854 2.6574 228.25 25.34 0% 0 0% 0 0% 0 0% 0%
20220714 22.76 23.72 22.55 23.6 3.69% 0.98% 0% 36522 0.8537 84.6 23.37 0% 0 0% 0 0% 0 0% 0%
20220713 22.15 23.1 22.15 22.76 2.29% -0.22% 0% 23263 0.5307 49.7 22.81 0% 0 0% 0 0% 0 0% 0%
20220712 22.74 23.03 22.19 22.25 -1.98% -1.59% 0% 20474 0.4629 40.35 22.61 0% 0 0% 0 0% 0 0% 0%
20220711 22.15 22.93 22.15 22.7 0.35% 0.31% 0% 23391 0.5294 43.55 22.63 0% 0 0% 0 0% 0 0% 0%
20220708 23.96 23.99 22.53 22.62 -6.72% -2.2% 0% 50191 1.1607 88.99 23.13 0% 0 0% 0 0% 0 0% 0%
20220707 23.16 24.38 23.01 24.25 3.19% 1.17% 0% 56983 1.3661 99.87 23.97 0% 0 0% 0 0% 0 0% 0%
20220706 23.14 24.12 22.5 23.5 2.44% 0.3% 0% 36984 0.8667 59.81 23.43 0% 0 0% 0 0% 0 0% 0%
20220705 23.72 24 22.5 22.94 -3.29% -0.56% 0% 29833 0.6881 46.74 23.07 0% 0 0% 0 0% 0 0% 0%
20220704 24.36 24.36 22 23.72 -1.82% 1.89% 0% 32705 0.7615 48.49 23.28 0% 0 0% 0 0% 0 0% 0%
20220701 22.76 24.21 22.66 24.16 5.59% 2.24% 0% 50328 1.1891 70.12 23.63 0% 0 0% 0 0% 0 0% 0%
20220630 24.33 24.4 22.77 22.88 -4.86% -1.29% 0% 62756 1.4549 76.13 23.18 0% 0 0% 0 0% 0 0% 0%
20220629 25.04 25.32 24 24.2 -5.65% -1.22% 0% 50975 1.2488 58.85 24.5 0% 0 0% 0 0% 0 0% 0%
20220628 26.15 26.38 25.27 25.65 -1.35% 0.08% 0% 43744 1.1212 47.68 25.63 0% 0 0% 0 0% 0 0% 0%
20220627 25.8 26.17 25.18 26 1.36% 1.09% 0% 48197 1.2394 48.91 25.72 0% 0 0% 0 0% 0 0% 0%
20220624 25.79 26.33 25.31 25.65 -1.76% -0.7% 0% 60314 1.5578 58.24 25.83 0% 0 0% 0 0% 0 0% 0%
20220623 25 26.58 24.4 26.11 5.11% 1.87% 0% 85372 2.1878 82.98 25.63 0% 0 0% 0 0% 0 0% 0%
20220622 24.95 25.5 24.58 24.84 -0.04% -0.96% 0% 54418 1.3646 54.96 25.08 0% 0 0% 0 0% 0 0% 0%
20220621 25.65 25.94 24.29 24.85 -5.23% -0.44% 0% 76115 1.8995 77.55 24.96 0% 0 0% 0 0% 0 0% 0%
20220620 26.45 26.76 25.61 26.22 -3.6% 0.27% 0% 78007 2.0397 85.52 26.15 0% 0 0% 0 0% 0 0% 0%
20220617 26.94 28.68 26.3 27.2 2.03% -0.15% 0% 121170 3.3012 141.32 27.24 0% 0 0% 0 0% 0 0% 0%
20220616 25.3 26.95 25.01 26.66 8.82% 1.52% 0% 131840 3.4615 162.01 26.26 0% 0 0% 0 0% 0 0% 0%
20220615 26.34 26.86 24.5 24.5 -2.47% -5.48% 0% 129357 3.3533 181.08 25.92 0% 0 0% 0 0% 0 0% 0%
20220614 22.84 25.12 22.51 25.12 9.98% 5.77% 0% 117966 2.8012 177.67 23.75 0% 0 0% 0 0% 0 0% 0%
20220613 23 23.98 22.69 22.84 3.87% -1.42% 0% 113085 2.6206 183.05 23.17 0% 0 0% 0 0% 0 0% 0%
20220610 19.6 21.99 19.41 21.99 10.01% 4.12% 0% 63125 1.3333 107.15 21.12 0% 0 0% 0 0% 0 0% 0%
20220609 20.5 20.99 19.65 19.99 -0.3% -1.24% 0% 34898 0.7064 57.07 20.24 0% 0 0% 0 0% 0 0% 0%
20220608 19.97 20.49 19.5 20.05 0.3% 0.25% 0% 47076 0.9416 71.67 20 0% 0 0% 0 0% 0 0% 0%
20220607 21.15 21.4 19.88 19.99 -4.72% -1.04% 0% 53006 1.0705 73.83 20.2 0% 0 0% 0 0% 0 0% 0%
20220606 21.11 22 20.66 20.98 1.5% -1.04% 0% 65557 1.3896 88.73 21.2 0% 0 0% 0 0% 0 0% 0%
20220602 19.63 20.86 19.46 20.67 5.35% 1.72% 0% 63391 1.2878 85.84 20.32 0% 0 0% 0 0% 0 0% 0%
20220601 19.8 20.15 19.41 19.62 0.46% -0.86% 0% 36194 0.7163 48.8 19.79 0% 0 0% 0 0% 0 0% 0%
20220531 19.83 20.1 19.4 19.53 -2.84% -0.36% 0% 40735 0.7983 53.92 19.6 0% 0 0% 0 0% 0 0% 0%
20220530 19 20.38 18.68 20.1 6.46% 2.19% 0% 77427 1.523 103.56 19.67 0% 0 0% 0 0% 0 0% 0%
20220527 19.32 19.77 18.59 18.88 -3.77% -0.89% 0% 47606 0.9067 64.75 19.05 0% 0 0% 0 0% 0 0% 0%
20220526 19.66 20.5 18.83 19.62 1.82% -0.36% 0% 70545 1.3889 95.34 19.69 0% 0 0% 0 0% 0 0% 0%
20220525 19.11 19.57 18.76 19.27 -2.33% 0.68% 0% 79652 1.5246 107.13 19.14 0% 0 0% 0 0% 0 0% 0%
20220524 20.39 21.57 19 19.73 -1.35% -2.52% 0% 114260 2.3126 169.89 20.24 0% 0 0% 0 0% 0 0% 0%
20220523 19.67 20.45 18.3 20 7.58% 3.04% 0% 126267 2.4507 213.9 19.41 0% 0 0% 0 0% 0 0% 0%
20220520 19.07 19.13 18.3 18.59 -2.52% -0.27% 0% 51264 0.9556 103.39 18.64 0% 0 0% 0 0% 0 0% 0%
20220519 18.09 19.59 18 19.07 4.09% 0.63% 0% 57622 1.0919 125.51 18.95 0% 0 0% 0 0% 0 0% 0%
20220518 18.1 18.88 17.71 18.32 1.95% -0.54% 0% 46829 0.8626 107.56 18.42 0% 0 0% 0 0% 0 0% 0%
20220517 17.7 18.48 17.61 17.97 0.96% -0.33% 0% 40785 0.7353 96.7 18.03 0% 0 0% 0 0% 0 0% 0%
20220516 18.35 18.35 17.68 17.8 -3% -0.84% 0% 43284 0.7771 109.75 17.95 0% 0 0% 0 0% 0 0% 0%
20220513 17.06 18.73 17.06 18.35 6.56% 1.05% 0% 81679 1.4834 225.13 18.16 0% 0 0% 0 0% 0 0% 0%
20220512 17.72 17.82 17.04 17.22 -2.88% -0.63% 0% 59185 1.0257 186.37 17.33 0% 0 0% 0 0% 0 0% 0%
20220511 16.24 17.73 16.04 17.73 9.99% 2.19% 0% 54953 0.9536 190.77 17.35 0% 0 0% 0 0% 0 0% 0%
20220510 15.82 16.2 15.63 16.12 0.88% 0.94% 0% 17940 0.2865 62.16 15.97 0% 0 0% 0 0% 0 0% 0%
20220509 15.51 16.29 15.51 15.98 2.3% -0.31% 0% 18477 0.2961 59.3 16.03 0% 0 0% 0 0% 0 0% 0%
20220506 15 15.8 14.96 15.62 1.3% 0.51% 0% 28569 0.444 79.2 15.54 0% 0 0% 0 0% 0 0% 0%
20220505 15.27 15.74 15.26 15.42 1.11% -0.64% 0% 26714 0.4145 64.76 15.52 0% 0 0% 0 0% 0 0% 0%
20220429 14.12 15.37 14.12 15.25 8.31% 2.49% 0% 31471 0.4684 59.64 14.88 0% 0 0% 0 0% 0 0% 0%
20220428 14.37 14.46 13.88 14.08 -2.7% -0.49% 0% 20009 0.2832 32.46 14.15 0% 0 0% 0 0% 0 0% 0%
20220427 13.6 14.55 13.48 14.47 3.95% 3.58% 0% 27421 0.3831 44.45 13.97 0% 0 0% 0 0% 0 0% 0%
20220426 13.8 14.58 13.8 13.92 -2.66% -2.45% 0% 33215 0.4739 56.24 14.27 0% 0 0% 0 0% 0 0% 0%
20220425 15.62 15.72 14.3 14.3 -10.01% -3.9% 0% 38456 0.5724 69.49 14.88 0% 0 0% 0 0% 0 0% 0%
20220422 16.53 16.56 15.79 15.89 -3.87% -0.94% 0% 35547 0.5702 70.64 16.04 0% 0 0% 0 0% 0 0% 0%
20220421 17.27 17.45 16.51 16.53 -5.16% -2.76% 0% 39449 0.6707 85.9 17 0% 0 0% 0 0% 0 0% 0%
20220420 17.5 18.12 17.25 17.43 -1.25% -1.75% 0% 49083 0.8709 117.17 17.74 0% 0 0% 0 0% 0 0% 0%
20220419 18.2 18.39 17.5 17.65 -4.95% -1.07% 0% 67512 1.2046 174.59 17.84 0% 0 0% 0 0% 0 0% 0%
20220418 17.61 18.82 17.5 18.57 5.27% 2.09% 0% 100220 1.8231 301.9 18.19 0% 0 0% 0 0% 0 0% 0%
20220415 17.01 18.69 16.56 17.64 3.83% -1.29% 0% 74241 1.3267 298.64 17.87 0% 0 0% 0 0% 0 0% 0%
20220414 17.2 17.26 16.9 16.99 0.18% -0.47% 0% 10591 0.1808 52.61 17.07 0% 0 0% 0 0% 0 0% 0%
20220413 16.87 16.99 16.67 16.96 -0.47% 0.59% 0% 12025 0.2028 55.79 16.86 0% 0 0% 0 0% 0 0% 0%
20220412 16.84 17.15 16.57 17.04 1.19% 1.07% 0% 17352 0.2926 74.57 16.86 0% 0 0% 0 0% 0 0% 0%
20220411 17.93 17.97 16.76 16.84 -5.39% -2.04% 0% 23809 0.4092 102.53 17.19 0% 0 0% 0 0% 0 0% 0%
20220408 17.98 18.01 17.25 17.8 -0.61% 1.08% 0% 17078 0.3007 76.44 17.61 0% 0 0% 0 0% 0 0% 0%
20220407 18.57 18.64 17.88 17.91 -3.92% -1.1% 0% 15995 0.2896 72.1 18.11 0% 0 0% 0 0% 0 0% 0%
20220401 18.95 18.95 18.4 18.53 -2.22% -0.11% 0% 19266 0.3574 85.67 18.55 0% 0 0% 0 0% 0 0% 0%
20220331 19.19 19.29 18.82 18.95 -1.25% -0.42% 0% 19609 0.3732 90.6 19.03 0% 0 0% 0 0% 0 0% 0%
20220330 18.9 19.25 18.74 19.19 2.4% 0.58% 0% 14611 0.2788 65.14 19.08 0% 0 0% 0 0% 0 0% 0%
20220329 19.28 19.34 18.6 18.74 -2.5% -0.69% 0% 17236 0.3253 68.55 18.87 0% 0 0% 0 0% 0 0% 0%
20220328 19.08 19.43 18.73 19.22 0.58% 0.42% 0% 18815 0.3601 70.9 19.14 0% 0 0% 0 0% 0 0% 0%
20220325 19.4 19.86 19.11 19.11 -0.21% -1.49% 0% 25140 0.4878 95.43 19.4 0% 0 0% 0 0% 0 0% 0%
20220324 19.25 19.26 18.85 19.15 -0.52% 0.58% 0% 17462 0.3325 64.88 19.04 0% 0 0% 0 0% 0 0% 0%
20220323 19.18 19.45 19.13 19.25 0.36% -0.16% 0% 18569 0.3581 65.78 19.28 0% 0 0% 0 0% 0 0% 0%
20220322 19.09 19.49 19.02 19.18 -0.42% 0.05% 0% 20110 0.3855 68.62 19.17 0% 0 0% 0 0% 0 0% 0%
20220321 19.5 19.51 19 19.26 -0.41% 0.16% 0% 23058 0.4433 76.25 19.23 0% 0 0% 0 0% 0 0% 0%
20220318 19.18 19.37 18.86 19.34 1.31% 0.83% 0% 16135 0.3095 52.29 19.18 0% 0 0% 0 0% 0 0% 0%
20220317 18.83 19.45 18.7 19.09 2.74% 0% 0% 26360 0.5033 74.77 19.09 0% 0 0% 0 0% 0 0% 0%
20220316 18.11 18.68 17.79 18.58 3.22% 1.75% 0% 39870 0.7282 99.97 18.26 0% 0 0% 0 0% 0 0% 0%
20220315 19.24 19.26 18 18 -5.36% -3.02% 0% 36155 0.671 87.35 18.56 0% 0 0% 0 0% 0 0% 0%
20220311 20.26 20.32 19.59 20.17 -0.44% 1.26% 0% 19560 0.3896 48.7 19.92 0% 0 0% 0 0% 0 0% 0%
20220310 21.02 21.33 20.21 20.26 -1.27% -1.89% 0% 22489 0.4643 50.56 20.65 0% 0 0% 0 0% 0 0% 0%
20220309 20.62 20.74 19.35 20.52 0.69% 1.13% 0% 31120 0.6315 59.69 20.29 0% 0 0% 0 0% 0 0% 0%
20220308 21.35 21.65 20.35 20.38 -5.21% -2.02% 0% 22447 0.467 41.6 20.8 0% 0 0% 0 0% 0 0% 0%
20220307 22.24 22.28 21.35 21.5 -3.59% -0.65% 0% 25104 0.5433 48.13 21.64 0% 0 0% 0 0% 0 0% 0%
20220304 22.51 22.95 22.2 22.3 -2.24% -1.11% 0% 23121 0.5214 47.06 22.55 0% 0 0% 0 0% 0 0% 0%
20220303 24.13 24.34 22.74 22.81 -5.12% -1.81% 0% 46498 1.0802 98.05 23.23 0% 0 0% 0 0% 0 0% 0%
20220302 24.04 24.5 23.59 24.04 0.46% 0% 0% 43277 1.0403 92.29 24.04 0% 0 0% 0 0% 0 0% 0%
20220301 23.34 24.08 23.11 23.93 2.44% 1.27% 0% 46125 1.0898 98.49 23.63 0% 0 0% 0 0% 0 0% 0%
20220228 23.54 23.92 22.7 23.36 0% 0.52% 0% 41403 0.9624 93.36 23.24 0% 0 0% 0 0% 0 0% 0%
20220225 23.69 24.58 22.97 23.36 0.09% -1.39% 0% 66493 1.5753 159.87 23.69 0% 0 0% 0 0% 0 0% 0%
20220224 24.2 24.9 22.64 23.34 -3.43% -2.26% 0% 78390 1.8721 206.74 23.88 0% 0 0% 0 0% 0 0% 0%
20220223 22 24.17 21.94 24.17 10.01% 3.25% 0% 54980 1.2869 157.34 23.41 0% 0 0% 0 0% 0 0% 0%
20220222 21.95 22.7 21.78 21.97 -0.63% -0.63% 0% 26200 0.5793 79.85 22.11 0% 0 0% 0 0% 0 0% 0%
20220221 22.32 22.46 21.96 22.11 -0.85% -0.09% 0% 16389 0.3627 35.17 22.13 0% 0 0% 0 0% 0 0% 0%
20220218 22.15 22.46 21.85 22.3 -0.76% 0.59% 0% 21080 0.4673 29.57 22.17 0% 0 0% 0 0% 0 0% 0%
20220217 23.31 23.57 21.9 22.47 -3.23% 0.22% 0% 60712 1.3611 77.17 22.42 0% 0 0% 0 0% 0 0% 0%
20220216 22.79 24.17 22.74 23.22 2.16% -0.81% 0% 37175 0.8704 40.43 23.41 0% 0 0% 0 0% 0 0% 0%
20220215 22.5 22.85 22.02 22.73 1.25% 0.71% 0% 16810 0.3794 16.07 22.57 0% 0 0% 0 0% 0 0% 0%
20220214 22.44 23.45 22.06 22.45 -0.66% -1.28% 0% 21684 0.4931 19.67 22.74 0% 0 0% 0 0% 0 0% 0%
20220211 23.9 23.9 22.5 22.6 -5.75% -1.91% 0% 32840 0.7566 28.04 23.04 0% 0 0% 0 0% 0 0% 0%
20220210 25.27 25.3 23.79 23.98 -5.07% -1.07% 0% 41249 0.9999 33.55 24.24 0% 0 0% 0 0% 0 0% 0%
20220209 25.43 25.55 25.04 25.26 -0.12% 0.04% 0% 15718 0.3969 12.16 25.25 0% 0 0% 0 0% 0 0% 0%
20211203 32.08 33.58 31.5 32.25 -5.7% -0.68% 0% 111479 3.6196 96.91 32.47 0% 0 0% 0 0% 0 0% 0%
20211202 35.22 35.99 32.51 34.2 -1.07% 1% 0% 171632 5.8122 150.09 33.86 0% 0 0% 0 0% 0 0% 0%
20211201 33 34.57 33 34.57 9.99% 1.89% 0% 68076 2.3097 57.65 33.93 0% 0 0% 0 0% 0 0% 0%
20211130 29.41 31.43 29.01 31.43 10.01% 3.29% 0% 172342 5.244 130.17 30.43 0% 0 0% 0 0% 0 0% 0%
20211129 28.1 29.25 27.81 28.57 -1.07% 0.46% 0% 104173 2.9624 77.68 28.44 0% 0 0% 0 0% 0 0% 0%
20211126 28.88 29.94 28.52 28.88 0.28% -0.89% 0% 63361 1.8463 48.24 29.14 0% 0 0% 0 0% 0 0% 0%
20211125 29.43 29.69 28.51 28.8 -4.64% -1.1% 0% 83829 2.4411 64.76 29.12 0% 0 0% 0 0% 0 0% 0%
20211124 29.2 31.13 28.3 30.2 4.39% 2.3% 0% 121823 3.5964 100.85 29.52 0% 0 0% 0 0% 0 0% 0%
20211123 29.4 31.89 28.75 28.93 -5.21% -3.11% 0% 127958 3.8209 118.44 29.86 0% 0 0% 0 0% 0 0% 0%
20211122 27.99 30.62 27.28 30.52 9.63% 5.42% 0% 176041 5.096 178.66 28.95 0% 0 0% 0 0% 0 0% 0%
20211119 27.6 30.21 26.67 27.84 -2.11% -2.18% 0% 174677 4.9706 211.7 28.46 0% 0 0% 0 0% 0 0% 0%
20211118 27.5 30.16 26.28 28.44 3.72% -1.52% 0% 246685 7.1235 383.4 28.88 0% 0 0% 0 0% 0 0% 0%
20211117 27.42 27.42 26.5 27.42 9.99% 0.18% 0% 86453 2.3663 206.47 27.37 0% 0 0% 0 0% 0 0% 0%
20211116 23.2 24.93 23.2 24.93 10.02% 1.71% 0% 119640 2.9323 325.21 24.51 0% 0 0% 0 0% 0 0% 0%
20211115 21.29 22.66 20.8 22.66 10% 3.85% 0% 141285 3.0828 507.2 21.82 0% 0 0% 0 0% 0 0% 0%
20211112 18.99 20.6 18.8 20.6 9.98% 3.99% 0% 63256 1.253 406.22 19.81 0% 0 0% 0 0% 0 0% 0%
20211111 18.2 18.8 18.2 18.73 2.46% 0.27% 0% 20646 0.3856 202.46 18.68 0% 0 0% 0 0% 0 0% 0%
20211110 17.95 18.28 17.84 18.28 1.84% 1.16% 0% 11054 0.1997 122.33 18.07 0% 0 0% 0 0% 0 0% 0%
20211109 17.74 18 17.74 17.95 0.9% 0.34% 0% 6209 0.1111 66.8 17.89 0% 0 0% 0 0% 0 0% 0%
20211108 17.77 17.87 17.63 17.79 0.45% 0.23% 0% 4418 0.0784 45.54 17.75 0% 0 0% 0 0% 0 0% 0%
20211105 17.6 17.85 17.6 17.71 0.85% -0.11% 0% 7591 0.1346 71.03 17.73 0% 0 0% 0 0% 0 0% 0%
20211104 17.49 17.65 17.46 17.56 0.52% -0.06% 0% 5202 0.0914 42.21 17.57 0% 0 0% 0 0% 0 0% 0%
20211103 17.38 17.49 17.18 17.47 0.46% 0.58% 0% 7137 0.124 55.87 17.37 0% 0 0% 0 0% 0 0% 0%
20211102 17.77 17.91 17.32 17.39 -2.25% -0.8% 0% 10768 0.1888 79.37 17.53 0% 0 0% 0 0% 0 0% 0%
20211101 17.66 17.97 17.5 17.79 0.17% 0.34% 0% 6841 0.1213 50.92 17.73 0% 0 0% 0 0% 0 0% 0%
20211029 17.67 17.83 17.49 17.76 0.57% 0.23% 0% 6709 0.1189 47.87 17.72 0% 0 0% 0 0% 0 0% 0%
20211028 17.93 18.22 17.6 17.66 -1.78% -0.9% 0% 8102 0.1444 58.16 17.82 0% 0 0% 0 0% 0 0% 0%
20211027 18.65 18.73 17.93 17.98 -4.26% -1.15% 0% 13856 0.252 103.12 18.19 0% 0 0% 0 0% 0 0% 0%
20211026 18.98 19.1 18.71 18.78 -1.11% -0.21% 0% 9694 0.1824 74.23 18.82 0% 0 0% 0 0% 0 0% 0%
20211025 19.03 19.19 18.85 18.99 0% 0.05% 0% 13811 0.2621 110.18 18.98 0% 0 0% 0 0% 0 0% 0%
20211022 18.68 19.18 18.58 18.99 2.59% 0.32% 0% 21643 0.4096 187.3 18.93 0% 0 0% 0 0% 0 0% 0%
20211021 18.74 18.87 18.46 18.51 -1.7% -0.64% 0% 7307 0.1361 71.29 18.63 0% 0 0% 0 0% 0 0% 0%
20211020 18.56 18.92 18.38 18.83 1.13% 1.02% 0% 11147 0.2078 111.59 18.64 0% 0 0% 0 0% 0 0% 0%
20211019 18.53 18.94 18.53 18.62 -0.37% -0.48% 0% 9209 0.1723 98.45 18.71 0% 0 0% 0 0% 0 0% 0%
20211018 18.23 18.76 18.12 18.69 2.52% 0.32% 0% 12125 0.2259 141.11 18.63 0% 0 0% 0 0% 0 0% 0%
20211015 18.5 18.58 18.16 18.23 -1.41% -0.33% 0% 6486 0.1186 78.46 18.29 0% 0 0% 0 0% 0 0% 0%
20211014 18.61 18.65 18.42 18.49 -0.59% -0.16% 0% 6551 0.1213 80.42 18.52 0% 0 0% 0 0% 0 0% 0%
20211013 18.15 18.68 18.15 18.6 2.59% 0.43% 0% 14771 0.2736 183.47 18.52 0% 0 0% 0 0% 0 0% 0%
20211012 18.17 18.45 17.96 18.13 -0.22% -0.11% 0% 5593 0.1015 74.33 18.15 0% 0 0% 0 0% 0 0% 0%
20211011 18.23 18.23 18.1 18.17 -0.38% 0.17% 0% 3500 0.0635 46.34 18.14 0% 0 0% 0 0% 0 0% 0%
20211008 18.03 18.3 18 18.24 1.62% 0.33% 0% 5590 0.1016 68.64 18.18 0% 0 0% 0 0% 0 0% 0%
20210930 18.01 18.19 17.8 17.95 -0.33% -0.17% 0% 5251 0.0944 62.08 17.98 0% 0 0% 0 0% 0 0% 0%
20210929 17.74 18.19 17.68 18.01 1.46% 0.17% 0% 8115 0.1459 89.78 17.98 0% 0 0% 0 0% 0 0% 0%
20210928 17.71 17.91 17.65 17.75 0.23% -0.11% 0% 2662 0.0473 29.54 17.77 0% 0 0% 0 0% 0 0% 0%
20210927 18 18.12 17.59 17.71 -1.56% -0.23% 0% 7621 0.1353 76.39 17.75 0% 0 0% 0 0% 0 0% 0%
20210924 18.23 18.26 17.99 17.99 -1.26% -0.5% 0% 5607 0.1014 55.57 18.08 0% 0 0% 0 0% 0 0% 0%
20210923 18.1 18.29 18.1 18.22 0.22% 0% 0% 5105 0.093 49.34 18.22 0% 0 0% 0 0% 0 0% 0%
20210922 17.94 18.26 17.81 18.18 0.78% 0.61% 0% 5413 0.0978 50.77 18.07 0% 0 0% 0 0% 0 0% 0%
20210917 18.18 18.18 17.93 18.04 -0.06% 0% 0% 5439 0.0981 49.97 18.04 0% 0 0% 0 0% 0 0% 0%
20210916 18.35 18.48 18.03 18.05 -1.58% -1.04% 0% 9370 0.1709 83.9 18.24 0% 0 0% 0 0% 0 0% 0%
20210915 18.42 18.42 18.25 18.34 -0.43% 0.16% 0% 7893 0.1445 68.65 18.31 0% 0 0% 0 0% 0 0% 0%
20210914 18.74 18.96 18.42 18.42 -1.66% -1.18% 0% 9617 0.1793 83.2 18.64 0% 0 0% 0 0% 0 0% 0%
20210913 18.71 18.85 18.6 18.73 0.11% 0.21% 0% 5934 0.1109 51.49 18.69 0% 0 0% 0 0% 0 0% 0%
20210910 19.08 19.1 18.68 18.71 -1.63% -0.58% 0% 10865 0.2045 92.97 18.82 0% 0 0% 0 0% 0 0% 0%
20210909 18.86 19.05 18.85 19.02 0.79% 0.37% 0% 9995 0.1894 89.52 18.95 0% 0 0% 0 0% 0 0% 0%
20210908 18.79 18.89 18.71 18.87 0.48% 0.21% 0% 8597 0.1619 77.82 18.83 0% 0 0% 0 0% 0 0% 0%
20210907 18.71 18.8 18.62 18.78 0.37% 0.27% 0% 6640 0.1244 60.74 18.73 0% 0 0% 0 0% 0 0% 0%
20210906 18.47 18.73 18.47 18.71 1.14% 0.48% 0% 7809 0.1454 67.17 18.62 0% 0 0% 0 0% 0 0% 0%
20210729 17.95 18.28 17.94 18.15 0.95% 0.06% 0% 9204 0.167 77.24 18.14 0% 0 0% 0 0% 0 0% 0%
20210728 18.52 18.52 17.4 17.98 -2.86% 0.06% 0% 12685 0.228 103.07 17.97 0% 0 0% 0 0% 0 0% 0%
20210727 18.7 18.85 18.49 18.51 -1.07% -0.8% 0% 10574 0.1973 89.86 18.66 0% 0 0% 0 0% 0 0% 0%
20210726 19.29 19.29 18.6 18.71 -3.06% -1.16% 0% 11027 0.2087 94.72 18.93 0% 0 0% 0 0% 0 0% 0%
20210723 19.7 19.7 19.28 19.3 -2.18% -0.62% 0% 9767 0.1897 81.87 19.42 0% 0 0% 0 0% 0 0% 0%
20210722 19.8 19.9 19.57 19.73 0.15% 0.05% 0% 7090 0.1398 59.86 19.72 0% 0 0% 0 0% 0 0% 0%
20210721 19.66 19.96 19.65 19.7 0.36% -0.3% 0% 8085 0.1598 66.53 19.76 0% 0 0% 0 0% 0 0% 0%
20210720 19.32 19.66 19.32 19.63 0% 0.72% 0% 7177 0.1399 57.91 19.49 0% 0 0% 0 0% 0 0% 0%
20210719 20.01 20.01 19.49 19.63 -1.85% -0.05% 0% 13719 0.2695 110.63 19.64 0% 0 0% 0 0% 0 0% 0%
20210716 20.22 20.22 19.99 20 -0.84% -0.25% 0% 8598 0.1724 71.45 20.05 0% 0 0% 0 0% 0 0% 0%
20210715 20.48 20.5 20 20.17 -1.32% -0.25% 0% 11515 0.2328 91.15 20.22 0% 0 0% 0 0% 0 0% 0%
20210714 20.71 20.82 20.42 20.44 -1.49% -0.49% 0% 10957 0.2251 88.08 20.54 0% 0 0% 0 0% 0 0% 0%
20210713 20.82 20.92 20.62 20.75 -0.86% 0.14% 0% 10583 0.2193 88.15 20.72 0% 0 0% 0 0% 0 0% 0%
20210712 20.81 21.38 20.77 20.93 0.58% -0.57% 0% 15170 0.3194 126.67 21.05 0% 0 0% 0 0% 0 0% 0%
20210709 20.66 20.84 20.41 20.81 0.73% 0.97% 0% 9853 0.2031 83.94 20.61 0% 0 0% 0 0% 0 0% 0%
20210708 20.9 20.97 20.66 20.66 -1.2% -0.48% 0% 8953 0.1859 73.85 20.76 0% 0 0% 0 0% 0 0% 0%
20210707 20.77 20.99 20.62 20.91 0.63% 0.29% 0% 7803 0.1627 63.65 20.85 0% 0 0% 0 0% 0 0% 0%
20210706 20.68 20.79 20.63 20.78 0.39% 0.29% 0% 7563 0.1567 56.84 20.72 0% 0 0% 0 0% 0 0% 0%
20210705 20.89 20.95 20.56 20.7 -1.05% 0.1% 0% 11574 0.2394 76.29 20.68 0% 0 0% 0 0% 0 0% 0%
20210702 21.53 21.69 20.92 20.92 -2.79% -0.85% 0% 15381 0.3245 103.26 21.1 0% 0 0% 0 0% 0 0% 0%
20210701 21.68 21.95 21.51 21.52 -0.74% -0.83% 0% 11225 0.2436 80.63 21.7 0% 0 0% 0 0% 0 0% 0%
20210630 21.6 21.74 21.53 21.68 0.23% 0.23% 0% 8059 0.1743 56.28 21.63 0% 0 0% 0 0% 0 0% 0%
20210629 21.94 21.94 21.61 21.63 -1.41% -0.46% 0% 12648 0.2748 79.65 21.73 0% 0 0% 0 0% 0 0% 0%
20210628 21.98 22.13 21.83 21.94 -0.18% -0.09% 0% 10634 0.2335 61.39 21.96 0% 0 0% 0 0% 0 0% 0%
20210625 22.05 22.16 21.71 21.98 0.23% 0.41% 0% 13999 0.3064 78.8 21.89 0% 0 0% 0 0% 0 0% 0%
20210624 22.16 22.24 21.92 21.93 -1.13% -0.23% 0% 11140 0.2449 63.75 21.98 0% 0 0% 0 0% 0 0% 0%
20210623 22.35 22.45 22.02 22.18 -0.76% -0.09% 0% 16922 0.3756 96.31 22.2 0% 0 0% 0 0% 0 0% 0%
20210622 21.95 22.64 21.91 22.35 2.01% 0.18% 0% 24093 0.5376 141.4 22.31 0% 0 0% 0 0% 0 0% 0%
20210621 21.88 22.03 21.8 21.91 -0.32% 0.18% 0% 11109 0.2429 67.78 21.87 0% 0 0% 0 0% 0 0% 0%
20210618 22.17 22.17 21.76 21.98 -0.54% 0.27% 0% 9269 0.2032 55.3 21.92 0% 0 0% 0 0% 0 0% 0%
20210617 22.8 22.8 22.32 22.35 -1.5% -0.49% 0% 14233 0.3197 80.43 22.46 0% 0 0% 0 0% 0 0% 0%
20210616 22.47 22.88 22.25 22.69 0.27% 0.58% 0% 22785 0.5141 120.52 22.56 0% 0 0% 0 0% 0 0% 0%
20210615 22.16 22.98 21.68 22.63 2.72% 1.12% 0% 27463 0.6147 143.86 22.38 0% 0 0% 0 0% 0 0% 0%
20210611 22.26 22.32 22.01 22.03 -1.21% -0.59% 0% 14041 0.3112 77.89 22.16 0% 0 0% 0 0% 0 0% 0%
20210610 22.42 22.47 22.23 22.3 -0.36% -0.22% 0% 11555 0.2582 61.4 22.35 0% 0 0% 0 0% 0 0% 0%
20210609 22.27 22.59 22.16 22.38 0.22% 0.4% 0% 12963 0.2889 67.36 22.29 0% 0 0% 0 0% 0 0% 0%
20210608 22.26 22.42 22.07 22.33 0.63% 0.22% 0% 11456 0.2552 57.9 22.28 0% 0 0% 0 0% 0 0% 0%
20210607 22.39 22.52 22.13 22.19 -1.07% -0.4% 0% 14770 0.3291 71.87 22.28 0% 0 0% 0 0% 0 0% 0%
20210604 22.48 22.74 22.36 22.43 -0.88% -0.4% 0% 15144 0.341 74.2 22.52 0% 0 0% 0 0% 0 0% 0%
20210603 22.65 22.95 22.48 22.63 -0.4% -0.18% 0% 21842 0.4952 107.81 22.67 0% 0 0% 0 0% 0 0% 0%
20210602 22.82 23.18 22.67 22.72 -0.44% -0.66% 0% 26759 0.6119 133.73 22.87 0% 0 0% 0 0% 0 0% 0%
20210601 22.56 22.83 22.45 22.82 1.38% 0.66% 0% 23392 0.5304 121.85 22.67 0% 0 0% 0 0% 0 0% 0%
20210531 22.35 22.56 22.07 22.51 0.49% 0.94% 0% 15536 0.3465 83.09 22.3 0% 0 0% 0 0% 0 0% 0%
20210528 22.39 22.8 22.3 22.4 0.22% -0.36% 0% 23318 0.5243 118.64 22.48 0% 0 0% 0 0% 0 0% 0%
20210527 22.2 22.46 22.2 22.35 0.27% -0.04% 0% 15749 0.3521 81.54 22.36 0% 0 0% 0 0% 0 0% 0%
20210526 21.95 22.38 21.9 22.29 1.55% 0.32% 0% 19181 0.4262 98.1 22.22 0% 0 0% 0 0% 0 0% 0%
20210525 22.04 22.04 21.66 21.95 -0.41% 0.6% 0% 20599 0.4495 104.37 21.82 0% 0 0% 0 0% 0 0% 0%
20210524 22.36 22.36 21.95 22.04 -1.08% -0.05% 0% 15510 0.342 81.39 22.05 0% 0 0% 0 0% 0 0% 0%
20210521 22.57 22.57 22.25 22.28 -1.81% -0.36% 0% 15325 0.3426 76.46 22.36 0% 0 0% 0 0% 0 0% 0%
20210520 22.24 22.73 22.18 22.69 1.52% 0.58% 0% 21693 0.4895 106.01 22.56 0% 0 0% 0 0% 0 0% 0%
20210519 22.19 22.38 22.01 22.35 0.86% 0.86% 0% 17546 0.3889 85.23 22.16 0% 0 0% 0 0% 0 0% 0%
20210518 22.11 22.27 21.94 22.16 0.32% 0.27% 0% 16025 0.3541 77.78 22.1 0% 0 0% 0 0% 0 0% 0%
20210517 22.84 22.84 22.07 22.09 -3.37% -0.85% 0% 26792 0.5968 129.4 22.28 0% 0 0% 0 0% 0 0% 0%
20210514 22.82 23.05 22.68 22.86 -0.17% 0% 0% 18690 0.4273 94.05 22.86 0% 0 0% 0 0% 0 0% 0%
20210513 23.08 23.29 22.9 22.9 -2.01% -0.56% 0% 16523 0.3806 78.99 23.03 0% 0 0% 0 0% 0 0% 0%
20210512 23 23.49 22.85 23.37 0.82% 0.56% 0% 16765 0.3896 76.91 23.24 0% 0 0% 0 0% 0 0% 0%
20210511 23.1 23.36 22.91 23.18 0.74% -0.04% 0% 15163 0.3517 61.86 23.19 0% 0 0% 0 0% 0 0% 0%
20210510 23.28 23.32 22.62 23.01 -1.67% 0.13% 0% 27430 0.6304 97.91 22.98 0% 0 0% 0 0% 0 0% 0%
20210507 23.65 23.81 23.32 23.4 -1.64% -0.51% 0% 20317 0.4778 69.16 23.52 0% 0 0% 0 0% 0 0% 0%
20210506 23.26 23.94 23.19 23.79 2.54% 0.98% 0% 18527 0.4365 55.73 23.56 0% 0 0% 0 0% 0 0% 0%
20210430 23.47 23.7 23.01 23.2 -1.11% -0.3% 0% 16466 0.3832 42.32 23.27 0% 0 0% 0 0% 0 0% 0%
20210429 23.39 23.89 23.38 23.46 -1.26% -0.64% 0% 17271 0.4078 38.5 23.61 0% 0 0% 0 0% 0 0% 0%
20210428 23.61 24.15 23.53 23.76 1.89% -0.29% 0% 21360 0.5091 42.59 23.83 0% 0 0% 0 0% 0 0% 0%
20210427 24.18 24.29 23.11 23.32 -3.08% -0.6% 0% 29847 0.7001 50.79 23.46 0% 0 0% 0 0% 0 0% 0%
20210426 24.06 24.58 24.01 24.06 -1.51% -0.7% 0% 25707 0.6229 43.03 24.23 0% 0 0% 0 0% 0 0% 0%
20210423 25.45 25.45 24.25 24.43 -4.01% -1.17% 0% 40773 1.0081 61.89 24.72 0% 0 0% 0 0% 0 0% 0%
20210422 25.98 26.24 25.2 25.45 -2.04% -0.31% 0% 43047 1.0992 59.14 25.53 0% 0 0% 0 0% 0 0% 0%
20210421 25.8 26.18 25.32 25.98 -1.03% 0.7% 0% 42426 1.0948 57.49 25.8 0% 0 0% 0 0% 0 0% 0%
20210416 26.23 26.98 25.8 26.52 -0.11% 0.65% 0% 52951 1.3955 68.53 26.35 0% 0 0% 0 0% 0 0% 0%
20210415 25.91 27.34 25.8 26.55 0.72% 0.38% 0% 62181 1.6446 80.36 26.45 0% 0 0% 0 0% 0 0% 0%
20210414 25 26.7 24.83 26.36 4.94% 1.42% 0% 73672 1.9148 97.33 25.99 0% 0 0% 0 0% 0 0% 0%
20210413 26.3 26.38 25.01 25.12 -6.93% -1.64% 0% 69375 1.7716 95.53 25.54 0% 0 0% 0 0% 0 0% 0%
20210412 26 27.5 25.63 26.99 4.01% 0.45% 0% 87086 2.3399 133.78 26.87 0% 0 0% 0 0% 0 0% 0%
20210409 26 26.7 25.52 25.95 -1.63% 0.08% 0% 52887 1.3712 81.51 25.93 0% 0 0% 0 0% 0 0% 0%
20210408 26.71 27.14 25.98 26.38 -3.05% -0.42% 0% 91244 2.4169 140.43 26.49 0% 0 0% 0 0% 0 0% 0%
20210407 25.85 28.27 25.81 27.21 5.88% 0.37% 0% 121496 3.2937 203.04 27.11 0% 0 0% 0 0% 0 0% 0%
20210406 25.7 26.51 25.39 25.7 0.19% -0.5% 0% 59673 1.5415 114.66 25.83 0% 0 0% 0 0% 0 0% 0%
20210402 25.2 26.47 24.89 25.65 1.62% -0.74% 0% 93042 2.4041 183.24 25.84 0% 0 0% 0 0% 0 0% 0%
20210401 24.3 25.48 24.13 25.24 3.1% 1.28% 0% 60030 1.4961 143.59 24.92 0% 0 0% 0 0% 0 0% 0%
20210330 24.33 24.46 23.71 23.86 -1.97% -0.67% 0% 35025 0.8412 93.98 24.02 0% 0 0% 0 0% 0 0% 0%
20210329 24.55 25.3 24.2 24.34 -0.57% -1.38% 0% 31997 0.7896 85.31 24.68 0% 0 0% 0 0% 0 0% 0%
20210326 24.9 24.9 24.41 24.48 -1.29% -0.57% 0% 29080 0.7159 64.84 24.62 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