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. 科翔股份300903
    4. 返回上一页 刷新
股票代码（例：sz300903）       511条   (进入科翔股份股票专站) 科翔股份股票成本分析
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 9.44 9.77 9.4 9.73 3.4% 0.83% 0% 71599 0.691 107.48 9.65 0% 0 0% 0 0% 0 0% 0%
20230927 9.4 9.52 9.33 9.41 -0.32% -0.32% 0% 46370 0.4378 63.45 9.44 0% 0 0% 0 0% 0 0% 0%
20230926 9.65 9.71 9.42 9.44 -2.38% -0.63% 0% 51307 0.4872 54.3 9.5 0% 0 0% 0 0% 0 0% 0%
20230925 9.75 9.88 9.62 9.67 -0.31% -0.51% 0% 60966 0.5926 50.27 9.72 0% 0 0% 0 0% 0 0% 0%
20230922 9.32 9.73 9.3 9.7 3.52% 1.36% 0% 72113 0.69 58.78 9.57 0% 0 0% 0 0% 0 0% 0%
20230921 9.3 9.46 9.29 9.37 0.43% 0% 0% 43280 0.4056 34.55 9.37 0% 0 0% 0 0% 0 0% 0%
20230920 9.41 9.51 9.32 9.33 -1.27% -0.64% 0% 42538 0.3995 33.11 9.39 0% 0 0% 0 0% 0 0% 0%
20230919 9.62 9.73 9.4 9.45 -2.28% -0.42% 0% 70125 0.6658 53.14 9.49 0% 0 0% 0 0% 0 0% 0%
20230918 9.6 9.83 9.53 9.67 0.1% -0.41% 0% 81918 0.7955 63.25 9.71 0% 0 0% 0 0% 0 0% 0%
20230915 9.75 9.89 9.58 9.66 -0.72% -0.31% 0% 90957 0.8816 71.03 9.69 0% 0 0% 0 0% 0 0% 0%
20230914 9.89 10.02 9.66 9.73 -2.99% -0.51% 0% 117577 1.15 95.83 9.78 0% 0 0% 0 0% 0 0% 0%
20230913 10.4 10.43 9.92 10.03 -5.91% -1.08% 0% 244989 2.4834 215.04 10.14 0% 0 0% 0 0% 0 0% 0%
20230912 10.4 10.86 10.14 10.66 6.18% 1.81% 0% 317449 3.325 329.48 10.47 0% 0 0% 0 0% 0 0% 0%
20230911 10.07 10.18 9.99 10.04 -0.59% -0.1% 0% 54958 0.5523 71.68 10.05 0% 0 0% 0 0% 0 0% 0%
20230908 10.05 10.13 9.97 10.1 1.81% 0.3% 0% 68282 0.6878 86.99 10.07 0% 0 0% 0 0% 0 0% 0%
20230907 10.08 10.11 9.9 9.92 -2.36% -0.7% 0% 69126 0.6909 89.24 9.99 0% 0 0% 0 0% 0 0% 0%
20230906 9.9 10.17 9.87 10.16 2.32% 0.79% 0% 81818 0.825 112.72 10.08 0% 0 0% 0 0% 0 0% 0%
20230905 9.84 10.05 9.8 9.93 0.71% -0.1% 0% 66454 0.6606 97.92 9.94 0% 0 0% 0 0% 0 0% 0%
20230904 9.71 9.86 9.65 9.86 2.18% 1.13% 0% 63600 0.6204 95.22 9.75 0% 0 0% 0 0% 0 0% 0%
20230901 9.65 9.72 9.53 9.65 0.52% 0.31% 0% 46853 0.4507 72.24 9.62 0% 0 0% 0 0% 0 0% 0%
20230831 9.57 9.68 9.43 9.6 0.84% 0% 0% 67878 0.6513 105.13 9.6 0% 0 0% 0 0% 0 0% 0%
20230830 9.31 9.7 9.29 9.52 2.92% -0.1% 0% 105838 1.0089 170.38 9.53 0% 0 0% 0 0% 0 0% 0%
20230829 8.7 9.28 8.65 9.25 5.59% 1.43% 0% 100121 0.9132 176.4 9.12 0% 0 0% 0 0% 0 0% 0%
20230828 9.41 9.44 8.75 8.76 -1.24% -3.2% 0% 82210 0.7444 156.84 9.05 0% 0 0% 0 0% 0 0% 0%
20230825 9.1 9.18 8.81 8.87 -3.59% -1.11% 0% 59475 0.5332 117.94 8.97 0% 0 0% 0 0% 0 0% 0%
20230824 9.25 9.34 9.12 9.2 -0.11% -0.43% 0% 33490 0.3096 69.67 9.24 0% 0 0% 0 0% 0 0% 0%
20230823 9.44 9.47 9.21 9.21 -2.95% -0.97% 0% 32522 0.3024 66.82 9.3 0% 0 0% 0 0% 0 0% 0%
20230822 9.4 9.51 9.18 9.49 1.5% 1.61% 0% 53332 0.4982 100.42 9.34 0% 0 0% 0 0% 0 0% 0%
20230821 9.41 9.57 9.34 9.35 -0.95% -1.06% 0% 37487 0.3543 71.98 9.45 0% 0 0% 0 0% 0 0% 0%
20230818 9.6 9.67 9.43 9.44 -1.77% -1.36% 0% 43866 0.4199 84.22 9.57 0% 0 0% 0 0% 0 0% 0%
20230817 9.32 9.62 9.31 9.61 2.45% 1.05% 0% 44018 0.4185 80.28 9.51 0% 0 0% 0 0% 0 0% 0%
20230816 9.45 9.55 9.37 9.38 -1.37% -0.74% 0% 41969 0.3967 72.08 9.45 0% 0 0% 0 0% 0 0% 0%
20230815 9.73 9.75 9.46 9.51 -1.86% -0.42% 0% 55172 0.5271 95.03 9.55 0% 0 0% 0 0% 0 0% 0%
20230814 9.65 9.74 9.52 9.69 0.31% 0.62% 0% 44984 0.433 75.13 9.63 0% 0 0% 0 0% 0 0% 0%
20230811 9.85 9.89 9.65 9.66 -1.73% -1.13% 0% 46825 0.4575 73.18 9.77 0% 0 0% 0 0% 0 0% 0%
20230810 9.83 9.9 9.79 9.83 0.51% -0.1% 0% 40484 0.3985 61.72 9.84 0% 0 0% 0 0% 0 0% 0%
20230809 10.03 10.06 9.78 9.78 -2.4% -1.01% 0% 75008 0.7411 107.5 9.88 0% 0 0% 0 0% 0 0% 0%
20230808 10.15 10.21 10.01 10.02 -1.18% -0.6% 0% 45270 0.4565 61.11 10.08 0% 0 0% 0 0% 0 0% 0%
20230807 10.13 10.24 10.11 10.14 -0.1% -0.29% 0% 42337 0.4307 53.02 10.17 0% 0 0% 0 0% 0 0% 0%
20230804 10.09 10.24 10.06 10.15 0.5% -0.1% 0% 64095 0.6512 74.82 10.16 0% 0 0% 0 0% 0 0% 0%
20230803 10.16 10.26 10 10.1 -0.59% -0.2% 0% 72103 0.7294 75.69 10.12 0% 0 0% 0 0% 0 0% 0%
20230802 10.07 10.2 10.07 10.16 0.1% 0.2% 0% 46855 0.4753 41.79 10.14 0% 0 0% 0 0% 0 0% 0%
20230801 10.09 10.24 9.93 10.15 0.69% 0.4% 0% 73262 0.7406 56.22 10.11 0% 0 0% 0 0% 0 0% 0%
20230731 10.15 10.19 10.03 10.08 -0.59% -0.3% 0% 88223 0.8917 56.8 10.11 0% 0 0% 0 0% 0 0% 0%
20230728 10.15 10.21 9.94 10.14 0.1% 0.6% 0% 74378 0.7494 41.51 10.08 0% 0 0% 0 0% 0 0% 0%
20230727 10.29 10.4 10.11 10.13 -1.94% -1.07% 0% 79023 0.8093 36.53 10.24 0% 0 0% 0 0% 0 0% 0%
20230726 10.61 10.64 10.23 10.33 -3.46% -0.29% 0% 115073 1.1926 46.86 10.36 0% 0 0% 0 0% 0 0% 0%
20230725 10.5 10.8 10.46 10.7 2.49% 0.47% 0% 103491 1.1024 41.83 10.65 0% 0 0% 0 0% 0 0% 0%
20230724 10.19 10.63 10.16 10.44 0.58% 0% 0% 96671 1.0097 35.42 10.44 0% 0 0% 0 0% 0 0% 0%
20230721 10.72 10.95 10.35 10.38 -3.17% -1.89% 0% 149342 1.5793 53.38 10.58 0% 0 0% 0 0% 0 0% 0%
20230720 11.4 11.41 10.7 10.72 -5.88% -2.1% 0% 224772 2.4612 81.89 10.95 0% 0 0% 0 0% 0 0% 0%
20230719 11.5 11.82 11.33 11.39 -3.23% -0.52% 0% 197998 2.2672 73.66 11.45 0% 0 0% 0 0% 0 0% 0%
20230718 11.99 12.36 11.66 11.77 -1.51% -1.92% 0% 270878 3.2507 102.75 12 0% 0 0% 0 0% 0 0% 0%
20230717 12 12.58 11.86 11.95 -2.85% -1.48% 0% 267336 3.243 99.86 12.13 0% 0 0% 0 0% 0 0% 0%
20230714 12.19 12.57 11.93 12.3 1.65% 0.41% 0% 397137 4.8634 149.87 12.25 0% 0 0% 0 0% 0 0% 0%
20230713 11.3 12.1 11.23 12.1 6.8% 1.68% 0% 343656 4.0882 134.89 11.9 0% 0 0% 0 0% 0 0% 0%
20230712 11.66 11.82 11.24 11.33 -3.74% -1.65% 0% 176930 2.0374 74.14 11.52 0% 0 0% 0 0% 0 0% 0%
20230711 11.05 11.94 10.95 11.77 6.9% 1.47% 0% 275515 3.1965 109.13 11.6 0% 0 0% 0 0% 0 0% 0%
20230710 11.32 11.46 10.86 11.01 -2.91% -0.54% 0% 172313 1.9073 66.4 11.07 0% 0 0% 0 0% 0 0% 0%
20230707 11.51 11.77 11.33 11.34 -1.56% -1.65% 0% 172238 1.9854 67.53 11.53 0% 0 0% 0 0% 0 0% 0%
20230706 11.68 11.93 11.36 11.52 -2.54% -0.78% 0% 265647 3.0853 101.33 11.61 0% 0 0% 0 0% 0 0% 0%
20230705 11.88 12.35 11.81 11.82 -1.5% -1.91% 0% 255546 3.0783 112.36 12.05 0% 0 0% 0 0% 0 0% 0%
20230704 11.44 12.49 11.2 12 4.9% 1.61% 0% 343913 4.0617 151.16 11.81 0% 0 0% 0 0% 0 0% 0%
20230703 11.3 11.82 11.3 11.44 2.6% -0.69% 0% 276440 3.1858 135.01 11.52 0% 0 0% 0 0% 0 0% 0%
20230630 10.8 11.32 10.71 11.15 1.92% 1% 0% 243437 2.6864 124.77 11.04 0% 0 0% 0 0% 0 0% 0%
20230629 10.9 11.25 10.83 10.94 -0.36% -1% 0% 192243 2.1243 103.28 11.05 0% 0 0% 0 0% 0 0% 0%
20230628 10.92 11.39 10.61 10.98 -0.9% 0.27% 0% 270525 2.9619 149.3 10.95 0% 0 0% 0 0% 0 0% 0%
20230627 10.6 11.25 10.2 11.08 5.83% 2.69% 0% 326243 3.5197 200.82 10.79 0% 0 0% 0 0% 0 0% 0%
20230626 10.3 10.68 10.26 10.47 2.25% 0% 0% 245481 2.5699 174.74 10.47 0% 0 0% 0 0% 0 0% 0%
20230621 10.17 10.58 9.95 10.24 0.69% -0.78% 0% 199714 2.0605 154.81 10.32 0% 0 0% 0 0% 0 0% 0%
20230620 10.4 10.43 10.15 10.17 -2.4% -0.59% 0% 98159 1.0041 77.37 10.23 0% 0 0% 0 0% 0 0% 0%
20230619 10.17 10.48 10.15 10.42 2.16% 0.29% 0% 139238 1.4464 112.39 10.39 0% 0 0% 0 0% 0 0% 0%
20230616 10.17 10.24 9.99 10.2 0.69% 0.69% 0% 78339 0.7934 64.73 10.13 0% 0 0% 0 0% 0 0% 0%
20230615 10.21 10.42 10.1 10.13 -0.78% -1.07% 0% 111631 1.143 93.09 10.24 0% 0 0% 0 0% 0 0% 0%
20230614 10.28 10.29 9.95 10.21 -2.48% 0.99% 0% 176182 1.7809 143.14 10.11 0% 0 0% 0 0% 0 0% 0%
20230613 9.99 10.5 9.91 10.47 4.7% 1.95% 0% 137628 1.4128 114.32 10.27 0% 0 0% 0 0% 0 0% 0%
20230612 10.08 10.17 9.98 10 -0.3% -0.7% 0% 68997 0.6946 52.85 10.07 0% 0 0% 0 0% 0 0% 0%
20230609 10.12 10.18 9.95 10.05 -0.4% 0.1% 0% 77990 0.7829 51.8 10.04 0% 0 0% 0 0% 0 0% 0%
20230608 10.32 10.42 10.08 10.09 -2.79% -1.08% 0% 126324 1.2883 72.56 10.2 0% 0 0% 0 0% 0 0% 0%
20230607 9.9 10.46 9.86 10.38 4.53% 1.37% 0% 189814 1.943 111.33 10.24 0% 0 0% 0 0% 0 0% 0%
20230606 10.21 10.22 9.87 9.93 -2.93% -0.9% 0% 109060 1.0923 65.56 10.02 0% 0 0% 0 0% 0 0% 0%
20230605 10.21 10.4 10.2 10.23 -0.39% -0.58% 0% 89134 0.9172 54.4 10.29 0% 0 0% 0 0% 0 0% 0%
20230602 10.25 10.38 10.19 10.27 0.29% 0% 0% 83615 0.8589 48.01 10.27 0% 0 0% 0 0% 0 0% 0%
20230601 10.25 10.33 10.08 10.24 -0.97% 0.1% 0% 130652 1.337 74.8 10.23 0% 0 0% 0 0% 0 0% 0%
20230531 10.14 10.39 10.06 10.34 0.39% 1.27% 0% 165302 1.6885 96.86 10.21 0% 0 0% 0 0% 0 0% 0%
20230530 10.3 10.46 10.08 10.3 -2.09% 0.29% 0% 216489 2.223 129.47 10.27 0% 0 0% 0 0% 0 0% 0%
20230529 10.34 10.58 10.18 10.52 2.24% 1.06% 0% 257030 2.6758 171.51 10.41 0% 0 0% 0 0% 0 0% 0%
20230526 9.72 10.87 9.7 10.29 5.43% -0.77% 0% 328052 3.4014 249.88 10.37 0% 0 0% 0 0% 0 0% 0%
20230525 9.7 9.85 9.56 9.76 0.93% 0.72% 0% 98829 0.9578 87.87 9.69 0% 0 0% 0 0% 0 0% 0%
20230524 9.64 9.82 9.51 9.67 0.31% 0% 0% 116728 1.1283 104.29 9.67 0% 0 0% 0 0% 0 0% 0%
20230523 9.54 9.83 9.54 9.64 -0.41% -0.52% 0% 130998 1.2697 122.05 9.69 0% 0 0% 0 0% 0 0% 0%
20230522 9.53 9.89 9.52 9.68 2.33% -0.41% 0% 194701 1.8923 188.78 9.72 0% 0 0% 0 0% 0 0% 0%
20230519 9.18 9.5 9.17 9.46 2.49% 0.75% 0% 125100 1.1741 127.75 9.39 0% 0 0% 0 0% 0 0% 0%
20230518 9.04 9.25 9 9.23 1.99% 0.98% 0% 98272 0.8982 100.86 9.14 0% 0 0% 0 0% 0 0% 0%
20230517 8.76 9.09 8.74 9.05 2.49% 0.56% 0% 119102 1.0723 119.28 9 0% 0 0% 0 0% 0 0% 0%
20230516 8.8 8.87 8.67 8.83 0.23% 0.57% 0% 74138 0.651 69.19 8.78 0% 0 0% 0 0% 0 0% 0%
20230515 8.65 8.83 8.57 8.81 1.61% 1.38% 0% 76977 0.6688 56.8 8.69 0% 0 0% 0 0% 0 0% 0%
20230510 8.81 8.86 8.65 8.78 0.57% 0.34% 0% 80727 0.7064 60.29 8.75 0% 0 0% 0 0% 0 0% 0%
20230509 8.9 9.01 8.73 8.73 -2.46% -1.24% 0% 101183 0.8948 67.3 8.84 0% 0 0% 0 0% 0 0% 0%
20230508 8.93 9.01 8.9 8.95 0.22% -0.11% 0% 78617 0.7043 52.48 8.96 0% 0 0% 0 0% 0 0% 0%
20230505 9.13 9.19 8.86 8.93 -2.51% -0.56% 0% 101100 0.9077 65.51 8.98 0% 0 0% 0 0% 0 0% 0%
20230504 9.33 9.36 9.06 9.16 -2.24% 0% 0% 120588 1.1046 78.75 9.16 0% 0 0% 0 0% 0 0% 0%
20230428 9.16 9.39 9.13 9.37 2.07% 0.75% 0% 95533 0.8883 63.43 9.3 0% 0 0% 0 0% 0 0% 0%
20230427 9.32 9.46 9.17 9.18 -1.61% -1.29% 0% 100233 0.9318 63.58 9.3 0% 0 0% 0 0% 0 0% 0%
20230426 9.16 9.41 9.15 9.33 0.54% 0.32% 0% 157545 1.4649 97.72 9.3 0% 0 0% 0 0% 0 0% 0%
20230425 10.8 10.8 9.11 9.28 -18.53% -2.21% 0% 317380 3.0116 200.68 9.49 0% 0 0% 0 0% 0 0% 0%
20230424 11.45 11.6 11.29 11.39 -0.87% -0.18% 0% 83341 0.9512 71.5 11.41 0% 0 0% 0 0% 0 0% 0%
20230421 12.29 12.33 11.48 11.49 -7.04% -2.87% 0% 161576 1.911 142.14 11.83 0% 0 0% 0 0% 0 0% 0%
20230420 12.37 12.43 12.22 12.36 -0.32% 0.32% 0% 80150 0.9876 77.42 12.32 0% 0 0% 0 0% 0 0% 0%
20230419 12.27 12.6 12.23 12.4 0.73% -0.24% 0% 92688 1.1522 83.13 12.43 0% 0 0% 0 0% 0 0% 0%
20230418 12.42 12.45 12.11 12.31 -1.36% 0.33% 0% 87593 1.0744 76.3 12.27 0% 0 0% 0 0% 0 0% 0%
20230417 12.57 12.81 12.43 12.48 -1.5% -0.64% 0% 83782 1.0519 73.44 12.56 0% 0 0% 0 0% 0 0% 0%
20230414 12.75 12.75 12.37 12.67 -0.24% 0.64% 0% 122686 1.545 105.98 12.59 0% 0 0% 0 0% 0 0% 0%
20230413 12.98 13 12.66 12.7 -2.16% -0.7% 0% 101912 1.3032 91.44 12.79 0% 0 0% 0 0% 0 0% 0%
20230412 12.68 13.04 12.64 12.98 1.72% 0.46% 0% 117103 1.5126 103.16 12.92 0% 0 0% 0 0% 0 0% 0%
20230411 12.57 13.05 12.55 12.76 1.43% -0.08% 0% 102533 1.3097 81.64 12.77 0% 0 0% 0 0% 0 0% 0%
20230410 12.82 12.92 12.51 12.58 -1.64% -1.1% 0% 85741 1.091 64.82 12.72 0% 0 0% 0 0% 0 0% 0%
20230407 12.8 12.85 12.61 12.79 -0.23% 0.63% 0% 96284 1.2239 60.88 12.71 0% 0 0% 0 0% 0 0% 0%
20230406 12.38 12.97 12.28 12.82 3.55% 0.63% 0% 165760 2.1112 100.36 12.74 0% 0 0% 0 0% 0 0% 0%
20230404 12.48 12.64 12.26 12.38 -1.51% -0.64% 0% 106712 1.33 61.38 12.46 0% 0 0% 0 0% 0 0% 0%
20230403 12.47 12.58 12.36 12.57 1.45% 0.72% 0% 102306 1.277 60.32 12.48 0% 0 0% 0 0% 0 0% 0%
20230331 12.28 12.62 12.23 12.39 0.65% -0.16% 0% 97239 1.2063 56.98 12.41 0% 0 0% 0 0% 0 0% 0%
20230330 12.26 12.36 12.1 12.31 0.41% 0.49% 0% 96943 1.1877 56.57 12.25 0% 0 0% 0 0% 0 0% 0%
20230329 12.3 12.42 12.08 12.26 -0.16% 0.08% 0% 134413 1.6471 77.39 12.25 0% 0 0% 0 0% 0 0% 0%
20230328 13.08 13.09 12.24 12.28 -6.12% -2% 0% 231386 2.9004 133.88 12.53 0% 0 0% 0 0% 0 0% 0%
20230327 13.36 13.45 12.91 13.08 -1.88% -0.61% 0% 159722 2.1027 105.98 13.16 0% 0 0% 0 0% 0 0% 0%
20230324 13.82 13.98 13.26 13.33 -3.34% -1.19% 0% 325081 4.3863 233.79 13.49 0% 0 0% 0 0% 0 0% 0%
20230323 13.68 14.03 13.56 13.79 0.73% 0.15% 0% 158511 2.1834 143.08 13.77 0% 0 0% 0 0% 0 0% 0%
20230322 13 13.7 12.98 13.69 5.39% 1.86% 0% 205068 2.7557 185.18 13.44 0% 0 0% 0 0% 0 0% 0%
20230321 12.81 13 12.67 12.99 1.41% 1.25% 0% 68931 0.8847 62.6 12.83 0% 0 0% 0 0% 0 0% 0%
20230320 13.07 13.07 12.55 12.81 -2.29% 0.23% 0% 103407 1.3212 80.31 12.78 0% 0 0% 0 0% 0 0% 0%
20230317 13.3 13.34 13.08 13.11 -0.61% -0.68% 0% 86765 1.1454 58.9 13.2 0% 0 0% 0 0% 0 0% 0%
20230316 13.41 13.61 13.15 13.19 -3.09% -1.27% 0% 109950 1.4684 75.16 13.36 0% 0 0% 0 0% 0 0% 0%
20230315 13.58 13.87 13.55 13.61 1.57% -0.58% 0% 150401 2.0593 105.96 13.69 0% 0 0% 0 0% 0 0% 0%
20230314 13.58 13.59 13.27 13.4 -0.3% -0.15% 0% 79484 1.067 58.6 13.42 0% 0 0% 0 0% 0 0% 0%
20230313 13.33 13.54 13.2 13.44 0.37% 0.6% 0% 77295 1.0324 56.72 13.36 0% 0 0% 0 0% 0 0% 0%
20230310 13.54 13.79 13.37 13.39 -2.26% -0.96% 0% 88714 1.1995 65.3 13.52 0% 0 0% 0 0% 0 0% 0%
20230309 13.75 13.89 13.56 13.7 0.29% -0.07% 0% 109385 1.4999 80.12 13.71 0% 0 0% 0 0% 0 0% 0%
20230308 13.2 13.79 13.19 13.66 2.4% 0.59% 0% 148188 2.012 108.94 13.58 0% 0 0% 0 0% 0 0% 0%
20230307 14.2 14.29 13.3 13.34 -6.84% -2.77% 0% 233511 3.2042 186.75 13.72 0% 0 0% 0 0% 0 0% 0%
20230306 14.49 14.93 14.16 14.32 2.65% -1.04% 0% 299297 4.3316 295.96 14.47 0% 0 0% 0 0% 0 0% 0%
20230303 13.88 14.07 13.76 13.95 0.65% 0.29% 0% 90870 1.2636 111.88 13.91 0% 0 0% 0 0% 0 0% 0%
20230302 13.73 14.1 13.73 13.86 0.95% -0.14% 0% 100918 1.4007 129.57 13.88 0% 0 0% 0 0% 0 0% 0%
20230301 13.54 13.74 13.43 13.73 1.03% 0.66% 0% 64417 0.8788 80.9 13.64 0% 0 0% 0 0% 0 0% 0%
20230228 13.41 13.74 13.32 13.59 1.27% 0.67% 0% 79276 1.0702 98.61 13.5 0% 0 0% 0 0% 0 0% 0%
20230227 13.59 13.64 13.18 13.42 -1.83% 0.15% 0% 90393 1.2109 106.3 13.4 0% 0 0% 0 0% 0 0% 0%
20230224 13.6 14 13.58 13.67 0.15% -0.8% 0% 112513 1.5503 138.67 13.78 0% 0 0% 0 0% 0 0% 0%
20230223 13.4 13.8 13.4 13.65 1.34% 0% 0% 91614 1.2506 116.14 13.65 0% 0 0% 0 0% 0 0% 0%
20230222 13.32 13.51 13.26 13.47 1.05% 0.3% 0% 52615 0.7068 64.39 13.43 0% 0 0% 0 0% 0 0% 0%
20230221 13.45 13.63 13.21 13.33 -0.6% -0.45% 0% 50831 0.6808 61.65 13.39 0% 0 0% 0 0% 0 0% 0%
20230220 13.22 13.41 13.08 13.41 1.13% 1.13% 0% 73338 0.9722 86.95 13.26 0% 0 0% 0 0% 0 0% 0%
20230217 13.45 13.6 13.24 13.26 -1.12% -0.75% 0% 56830 0.759 70.02 13.36 0% 0 0% 0 0% 0 0% 0%
20230216 13.92 13.98 13.28 13.41 -3.66% -1.83% 0% 103664 1.4159 129.48 13.66 0% 0 0% 0 0% 0 0% 0%
20230215 13.97 14.03 13.81 13.92 -0.07% 0% 0% 60664 0.8442 80.88 13.92 0% 0 0% 0 0% 0 0% 0%
20230214 13.87 14.26 13.87 13.93 0.65% -0.92% 0% 111684 1.5704 147.1 14.06 0% 0 0% 0 0% 0 0% 0%
20230213 13.82 13.94 13.65 13.84 0.14% 0.14% 0% 70384 0.9726 94.74 13.82 0% 0 0% 0 0% 0 0% 0%
20230210 14 14.25 13.75 13.82 -1.14% -0.65% 0% 80524 1.1201 91.48 13.91 0% 0 0% 0 0% 0 0% 0%
20230209 13.86 14.02 13.54 13.98 2.49% 0.79% 0% 99394 1.3787 115.61 13.87 0% 0 0% 0 0% 0 0% 0%
20230208 13.82 14.02 13.64 13.64 -1.3% -1.09% 0% 53881 0.7432 65.73 13.79 0% 0 0% 0 0% 0 0% 0%
20230207 13.64 13.9 13.64 13.82 1.25% 0.22% 0% 57719 0.7959 69.13 13.79 0% 0 0% 0 0% 0 0% 0%
20230206 13.66 13.76 13.6 13.65 -1.02% -0.15% 0% 45073 0.6162 50.53 13.67 0% 0 0% 0 0% 0 0% 0%
20230203 13.71 13.9 13.54 13.79 0.07% 0.58% 0% 61416 0.8419 63.86 13.71 0% 0 0% 0 0% 0 0% 0%
20230202 13.76 13.95 13.73 13.78 -0.58% -0.36% 0% 65033 0.8991 61.68 13.83 0% 0 0% 0 0% 0 0% 0%
20230201 13.74 13.98 13.7 13.86 1.02% 0.29% 0% 78124 1.08 71.39 13.82 0% 0 0% 0 0% 0 0% 0%
20230131 13.92 13.92 13.59 13.72 -1.44% 0.15% 0% 85393 1.1696 75.56 13.7 0% 0 0% 0 0% 0 0% 0%
20230130 13.48 14.25 13.48 13.92 5.22% 0.58% 0% 208315 2.8839 180.19 13.84 0% 0 0% 0 0% 0 0% 0%
20230120 13.15 13.28 13.15 13.23 0.38% 0.15% 0% 59414 0.785 51.04 13.21 0% 0 0% 0 0% 0 0% 0%
20230119 13.2 13.32 13.16 13.18 -0.68% -0.38% 0% 60682 0.8027 54.94 13.23 0% 0 0% 0 0% 0 0% 0%
20230118 13.19 13.33 13.08 13.27 0.08% 0.23% 0% 68745 0.91 59.71 13.24 0% 0 0% 0 0% 0 0% 0%
20230117 12.94 13.37 12.92 13.26 2.39% 0.38% 0% 113033 1.4934 96.8 13.21 0% 0 0% 0 0% 0 0% 0%
20230116 12.79 13.17 12.78 12.95 1.65% -0.38% 0% 124047 1.612 99.05 13 0% 0 0% 0 0% 0 0% 0%
20230113 13.33 13.62 12.65 12.74 -1.7% -2.38% 0% 170573 2.2268 147.85 13.05 0% 0 0% 0 0% 0 0% 0%
20230112 12.95 13.15 12.72 12.96 1.89% 0.15% 0% 109482 1.4171 107.02 12.94 0% 0 0% 0 0% 0 0% 0%
20230111 12.95 13.04 12.7 12.72 -1.78% -0.78% 0% 109728 1.4066 115.26 12.82 0% 0 0% 0 0% 0 0% 0%
20230110 13.22 13.28 12.85 12.95 -1.45% -0.23% 0% 125619 1.6308 142.49 12.98 0% 0 0% 0 0% 0 0% 0%
20230109 12.75 13.32 12.71 13.14 3.79% 0.38% 0% 170181 2.2276 211.62 13.09 0% 0 0% 0 0% 0 0% 0%
20230106 12.61 13.05 12.61 12.66 -0.08% -1.02% 0% 59286 0.7584 84.1 12.79 0% 0 0% 0 0% 0 0% 0%
20230105 12.8 12.9 12.62 12.67 -1.48% -0.55% 0% 57278 0.7299 81.35 12.74 0% 0 0% 0 0% 0 0% 0%
20230104 13.07 13.37 12.75 12.86 -0.92% -0.31% 0% 90820 1.1717 127.45 12.9 0% 0 0% 0 0% 0 0% 0%
20230103 11.56 13.15 11.49 12.98 12.28% 2.69% 0% 183438 2.319 261.8 12.64 0% 0 0% 0 0% 0 0% 0%
20221230 11.69 11.74 11.4 11.56 0% 0.35% 0% 37908 0.4366 57.24 11.52 0% 0 0% 0 0% 0 0% 0%
20221229 11.68 11.79 11.47 11.56 -1.78% -0.26% 0% 39632 0.4593 50.71 11.59 0% 0 0% 0 0% 0 0% 0%
20221228 12.05 12.11 11.72 11.77 -2.81% -0.59% 0% 41140 0.4871 46.38 11.84 0% 0 0% 0 0% 0 0% 0%
20221227 11.91 12.18 11.73 12.11 2.28% 1.09% 0% 59818 0.7165 62.31 11.98 0% 0 0% 0 0% 0 0% 0%
20221226 11.5 12.08 11.44 11.84 3.32% 0.25% 0% 69254 0.818 64.45 11.81 0% 0 0% 0 0% 0 0% 0%
20221223 11.92 12.01 11.35 11.46 -3.37% -0.95% 0% 72640 0.8401 58.18 11.57 0% 0 0% 0 0% 0 0% 0%
20221222 12.54 12.54 11.86 11.86 -3.66% -3.1% 0% 58529 0.7162 45.78 12.24 0% 0 0% 0 0% 0 0% 0%
20221221 12.6 12.79 12.2 12.31 -3.83% -1.05% 0% 79064 0.9836 58.96 12.44 0% 0 0% 0 0% 0 0% 0%
20221220 12.9 13.13 12.69 12.8 -1.16% -0.62% 0% 65224 0.8404 47.87 12.88 0% 0 0% 0 0% 0 0% 0%
20221219 12.98 13.34 12.83 12.95 -0.15% -0.92% 0% 91710 1.1986 63.19 13.07 0% 0 0% 0 0% 0 0% 0%
20221216 13.21 13.33 12.89 12.97 -2.26% -0.08% 0% 136666 1.7742 93.23 12.98 0% 0 0% 0 0% 0 0% 0%
20221215 13.46 13.75 13.26 13.27 -0.82% -1.41% 0% 140875 1.8959 107.23 13.46 0% 0 0% 0 0% 0 0% 0%
20221214 13.85 13.92 13.32 13.38 -1.69% -1.18% 0% 109248 1.4794 93.43 13.54 0% 0 0% 0 0% 0 0% 0%
20221213 13.74 14.14 13.58 13.61 -1.45% -1.87% 0% 137008 1.8998 126.15 13.87 0% 0 0% 0 0% 0 0% 0%
20221212 13.1 14 13.09 13.81 5.26% 0.66% 0% 185796 2.5498 187.66 13.72 0% 0 0% 0 0% 0 0% 0%
20221209 13.4 13.58 12.92 13.12 -4.16% -0.61% 0% 153861 2.031 177.45 13.2 0% 0 0% 0 0% 0 0% 0%
20221208 13.34 13.71 13.31 13.69 1.94% 1.03% 0% 129608 1.7565 177.13 13.55 0% 0 0% 0 0% 0 0% 0%
20221207 13.3 13.49 12.97 13.43 1.13% 1.13% 0% 138674 1.8417 217.78 13.28 0% 0 0% 0 0% 0 0% 0%
20221206 12.49 13.37 12.44 13.28 6.33% 2.15% 0% 171254 2.2256 310.58 13 0% 0 0% 0 0% 0 0% 0%
20221205 12.21 12.57 12.17 12.49 2.46% 0.56% 0% 94476 1.1736 215.81 12.42 0% 0 0% 0 0% 0 0% 0%
20221202 12.11 12.37 12.09 12.19 0.49% -0.16% 0% 28571 0.3488 74.29 12.21 0% 0 0% 0 0% 0 0% 0%
20221201 12.21 12.29 12.08 12.13 0.41% -0.49% 0% 24177 0.2947 61.63 12.19 0% 0 0% 0 0% 0 0% 0%
20221130 11.93 12.24 11.92 12.08 0.83% -0.25% 0% 31611 0.3827 78.74 12.11 0% 0 0% 0 0% 0 0% 0%
20221129 11.82 12.05 11.82 11.98 1.27% 0.17% 0% 29766 0.3559 72.19 11.96 0% 0 0% 0 0% 0 0% 0%
20221128 11.81 11.92 11.67 11.83 -0.34% 0.34% 0% 32636 0.3849 72.2 11.79 0% 0 0% 0 0% 0 0% 0%
20221125 12.19 12.31 11.86 11.87 -3.02% -1.58% 0% 38818 0.4681 84.27 12.06 0% 0 0% 0 0% 0 0% 0%
20221124 12.2 12.32 12.17 12.24 0.49% 0% 0% 19467 0.2383 41.42 12.24 0% 0 0% 0 0% 0 0% 0%
20221123 12.25 12.29 12.03 12.18 -0.25% 0.33% 0% 35048 0.4256 70.91 12.14 0% 0 0% 0 0% 0 0% 0%
20221122 12.36 12.45 12.15 12.21 -1.21% -0.81% 0% 37487 0.4613 75.63 12.31 0% 0 0% 0 0% 0 0% 0%
20221121 12.6 12.6 12.24 12.36 -1.2% -0.16% 0% 34139 0.4226 66.69 12.38 0% 0 0% 0 0% 0 0% 0%
20221118 12.65 12.79 12.48 12.51 -0.71% -1.26% 0% 39873 0.5051 77.5 12.67 0% 0 0% 0 0% 0 0% 0%
20221117 12.52 12.6 12.33 12.6 0.56% 1.12% 0% 32209 0.4014 58.69 12.46 0% 0 0% 0 0% 0 0% 0%
20221116 12.53 12.73 12.47 12.53 0.08% -0.48% 0% 36357 0.4579 63.87 12.59 0% 0 0% 0 0% 0 0% 0%
20221115 12.26 12.55 12.17 12.52 2.29% 0.64% 0% 63533 0.7906 104.97 12.44 0% 0 0% 0 0% 0 0% 0%
20221114 12.49 12.5 12.21 12.24 0.16% -0.49% 0% 47778 0.5875 78.47 12.3 0% 0 0% 0 0% 0 0% 0%
20221111 12.4 12.58 12.21 12.22 -0.24% -0.81% 0% 55963 0.6895 87.08 12.32 0% 0 0% 0 0% 0 0% 0%
20221110 12.32 12.38 12.19 12.25 -0.65% -0.08% 0% 43500 0.5331 68.16 12.26 0% 0 0% 0 0% 0 0% 0%
20221109 12.25 12.4 12.14 12.33 0.82% 0.33% 0% 52271 0.6423 82.83 12.29 0% 0 0% 0 0% 0 0% 0%
20221108 12.2 12.37 12.12 12.23 0.33% 0.25% 0% 60668 0.7404 93.86 12.2 0% 0 0% 0 0% 0 0% 0%
20221107 12.1 12.27 12.01 12.19 0.49% -0.08% 0% 55935 0.6824 83.17 12.2 0% 0 0% 0 0% 0 0% 0%
20221104 11.97 12.15 11.89 12.13 1.34% 0.66% 0% 68333 0.8232 100.76 12.05 0% 0 0% 0 0% 0 0% 0%
20221103 11.84 12.05 11.76 11.97 1.01% 0.34% 0% 60120 0.7172 92.5 11.93 0% 0 0% 0 0% 0 0% 0%
20221102 11.65 12.1 11.58 11.85 2.42% -0.34% 0% 68343 0.8124 106.59 11.89 0% 0 0% 0 0% 0 0% 0%
20221101 11.28 11.59 11.27 11.57 3.58% 1.4% 0% 64880 0.7402 102.36 11.41 0% 0 0% 0 0% 0 0% 0%
20221031 11.2 11.52 11.13 11.17 -0.53% -1.5% 0% 92707 1.0514 149.81 11.34 0% 0 0% 0 0% 0 0% 0%
20221028 11.76 11.88 11.15 11.23 -5.87% -2.26% 0% 50103 0.5759 86.56 11.49 0% 0 0% 0 0% 0 0% 0%
20221027 11.9 12.24 11.8 11.93 -0.83% -0.91% 0% 37699 0.4538 69.58 12.04 0% 0 0% 0 0% 0 0% 0%
20221026 11.45 12.04 11.45 12.03 4.43% 2.04% 0% 62859 0.7412 112.55 11.79 0% 0 0% 0 0% 0 0% 0%
20221025 12.19 12.3 11.32 11.52 -5.65% -1.2% 0% 82970 0.9676 157.59 11.66 0% 0 0% 0 0% 0 0% 0%
20221024 12.73 12.99 12.19 12.21 -4.24% -2.94% 0% 49419 0.6219 115.96 12.58 0% 0 0% 0 0% 0 0% 0%
20221021 13.05 13.15 12.75 12.75 -2.6% -1.01% 0% 31056 0.4 79.27 12.88 0% 0 0% 0 0% 0 0% 0%
20221020 13.09 13.25 12.76 13.09 0.46% 0.23% 0% 42621 0.5565 111.43 13.06 0% 0 0% 0 0% 0 0% 0%
20221019 13.28 13.29 13.01 13.03 -1.88% -0.91% 0% 31038 0.408 87.32 13.15 0% 0 0% 0 0% 0 0% 0%
20221018 13.5 13.5 13.17 13.28 -1.63% -0.15% 0% 38058 0.5062 112.75 13.3 0% 0 0% 0 0% 0 0% 0%
20221017 13.37 13.57 13.2 13.5 0.82% 0.9% 0% 50465 0.6753 158.11 13.38 0% 0 0% 0 0% 0 0% 0%
20220720 14.39 14.6 14.2 14.3 -0.63% -0.35% 0% 52172 0.7488 85.33 14.35 0% 0 0% 0 0% 0 0% 0%
20220719 14.11 14.46 14.1 14.39 1.98% 0.42% 0% 58863 0.8435 98.09 14.33 0% 0 0% 0 0% 0 0% 0%
20220718 13.81 14.24 13.81 14.11 2.02% 0.36% 0% 46055 0.6477 75.67 14.06 0% 0 0% 0 0% 0 0% 0%
20220715 14.35 14.38 13.81 13.83 -2.47% -0.79% 0% 60381 0.8417 98.64 13.94 0% 0 0% 0 0% 0 0% 0%
20220714 13.78 14.45 13.51 14.18 3.65% -0.07% 0% 96467 1.3684 166.47 14.19 0% 0 0% 0 0% 0 0% 0%
20220713 13.2 13.81 13.2 13.68 3.64% 0.37% 0% 60372 0.8228 110.89 13.63 0% 0 0% 0 0% 0 0% 0%
20220712 13.3 13.74 13 13.2 -0.75% -0.6% 0% 52162 0.6927 90.58 13.28 0% 0 0% 0 0% 0 0% 0%
20220711 13.69 13.8 13.12 13.3 -2.13% 0% 0% 35790 0.4759 57.94 13.3 0% 0 0% 0 0% 0 0% 0%
20220708 13.6 13.97 13.52 13.59 0.59% -1.24% 0% 57917 0.7972 92.53 13.76 0% 0 0% 0 0% 0 0% 0%
20220707 13.73 13.79 13.46 13.51 -0.95% -0.44% 0% 36246 0.4919 56.65 13.57 0% 0 0% 0 0% 0 0% 0%
20220706 13.79 13.95 13.46 13.64 -1.09% -0.51% 0% 41674 0.5715 62.7 13.71 0% 0 0% 0 0% 0 0% 0%
20220705 14.19 14.19 13.56 13.79 -2.41% -0.07% 0% 53571 0.7391 81.21 13.8 0% 0 0% 0 0% 0 0% 0%
20220704 13.95 14.22 13.62 14.13 1.29% 1.65% 0% 48053 0.6677 72.66 13.9 0% 0 0% 0 0% 0 0% 0%
20220701 14.25 14.31 13.92 13.95 -1.13% -0.99% 0% 41035 0.578 62.54 14.09 0% 0 0% 0 0% 0 0% 0%
20220630 14.14 14.39 13.95 14.11 -0.07% -0.28% 0% 43839 0.6203 67.22 14.15 0% 0 0% 0 0% 0 0% 0%
20220629 14.34 14.6 14 14.12 -1.67% -1.05% 0% 67210 0.9594 105.17 14.27 0% 0 0% 0 0% 0 0% 0%
20220628 13.86 14.4 13.71 14.36 4.51% 1.84% 0% 83919 1.1831 137.46 14.1 0% 0 0% 0 0% 0 0% 0%
20220627 13.81 13.95 13.58 13.74 -0.07% 0.29% 0% 56454 0.7737 97.58 13.7 0% 0 0% 0 0% 0 0% 0%
20220624 13.82 13.98 13.65 13.75 -0.43% -0.36% 0% 59036 0.8148 107.83 13.8 0% 0 0% 0 0% 0 0% 0%
20220623 13.46 13.84 13.4 13.81 3.21% 0.66% 0% 66272 0.9093 126.39 13.72 0% 0 0% 0 0% 0 0% 0%
20220622 13.63 13.65 13.37 13.38 -2.19% -0.67% 0% 38485 0.5185 76.67 13.47 0% 0 0% 0 0% 0 0% 0%
20220621 13.33 13.68 13.13 13.68 3.01% 1.33% 0% 61539 0.8309 120.12 13.5 0% 0 0% 0 0% 0 0% 0%
20220620 13.22 13.5 13.19 13.28 0.45% -0.52% 0% 51573 0.6883 102.32 13.35 0% 0 0% 0 0% 0 0% 0%
20220617 13 13.53 12.75 13.22 1.23% 0.76% 0% 45932 0.6026 83.58 13.12 0% 0 0% 0 0% 0 0% 0%
20220616 12.84 13.36 12.81 13.06 1.16% -0.53% 0% 43087 0.5659 75.03 13.13 0% 0 0% 0 0% 0 0% 0%
20220615 13.01 13.28 12.91 12.91 -0.92% -1.07% 0% 37632 0.4912 64.8 13.05 0% 0 0% 0 0% 0 0% 0%
20220614 13.22 13.22 12.62 13.03 -2.1% 1.09% 0% 42027 0.5417 67.07 12.89 0% 0 0% 0 0% 0 0% 0%
20220613 13.2 13.51 13.03 13.31 0.23% 0.08% 0% 32241 0.4288 52.7 13.3 0% 0 0% 0 0% 0 0% 0%
20220610 13.08 13.4 12.95 13.28 2% 0.23% 0% 30335 0.402 46.95 13.25 0% 0 0% 0 0% 0 0% 0%
20220609 13.4 13.4 12.88 13.02 -2.84% -0.31% 0% 36174 0.4723 48.27 13.06 0% 0 0% 0 0% 0 0% 0%
20220608 13.65 13.66 13.17 13.4 -1.69% 0% 0% 41174 0.5516 51.03 13.4 0% 0 0% 0 0% 0 0% 0%
20220607 13.96 13.96 13.48 13.63 -2.64% -0.22% 0% 50464 0.6893 63.9 13.66 0% 0 0% 0 0% 0 0% 0%
20220606 13.5 14.19 13.5 14 2.34% 0.72% 0% 75425 1.0481 99.29 13.9 0% 0 0% 0 0% 0 0% 0%
20220602 13.31 14.25 12.91 13.68 2.78% 0.44% 0% 65550 0.8927 90.54 13.62 0% 0 0% 0 0% 0 0% 0%
20220601 24 24.25 23.73 24 -0.58% 0.21% 0% 23955 0.5737 60.49 23.95 0% 0 0% 0 0% 0 0% 0%
20220531 24 24.26 23.21 24.14 -2.46% 1.94% 0% 40235 0.9528 97.91 23.68 0% 0 0% 0 0% 0 0% 0%
20220530 24.53 24.85 24.42 24.75 0.53% 0.53% 0% 23241 0.5721 57.31 24.62 0% 0 0% 0 0% 0 0% 0%
20220527 24.83 24.97 24.5 24.62 -1.48% -0.24% 0% 34780 0.8583 86.63 24.68 0% 0 0% 0 0% 0 0% 0%
20220526 24.1 25.1 23.8 24.99 3.95% 2.08% 0% 63734 1.5603 164.48 24.48 0% 0 0% 0 0% 0 0% 0%
20220525 22.58 24.15 22.52 24.04 8.19% 2.17% 0% 55247 1.3 158.26 23.53 0% 0 0% 0 0% 0 0% 0%
20220524 23.31 23.35 22.22 22.22 -4.64% -2.42% 0% 23635 0.5382 71.39 22.77 0% 0 0% 0 0% 0 0% 0%
20220523 23.4 23.45 23.05 23.3 -0.21% 0.39% 0% 17401 0.4038 53.21 23.21 0% 0 0% 0 0% 0 0% 0%
20220520 23.52 23.65 23.02 23.35 0.56% 0.17% 0% 20562 0.4793 61.96 23.31 0% 0 0% 0 0% 0 0% 0%
20220519 22.99 23.39 22.84 23.22 -1.32% 0.43% 0% 25362 0.5863 74.56 23.12 0% 0 0% 0 0% 0 0% 0%
20220518 24.31 24.31 23.45 23.53 -1.96% -0.88% 0% 34598 0.8213 103.71 23.74 0% 0 0% 0 0% 0 0% 0%
20220517 22.8 24.1 22.65 24 5.17% 1.44% 0% 52397 1.2395 159.48 23.66 0% 0 0% 0 0% 0 0% 0%
20220516 23.27 23.57 22.62 22.82 -1.17% -0.95% 0% 23763 0.5475 76.38 23.04 0% 0 0% 0 0% 0 0% 0%
20220513 23.49 23.5 22.8 23.09 -0.77% 0.09% 0% 22265 0.5136 71.19 23.07 0% 0 0% 0 0% 0 0% 0%
20220512 23.06 23.47 22.98 23.27 0.26% 0.47% 0% 21363 0.4947 68.2 23.16 0% 0 0% 0 0% 0 0% 0%
20220511 23.4 24 23.1 23.21 -0.81% -1.53% 0% 35466 0.8361 113.65 23.57 0% 0 0% 0 0% 0 0% 0%
20220510 23.26 24.18 23.26 23.4 -0.72% -1.22% 0% 31194 0.739 106.09 23.69 0% 0 0% 0 0% 0 0% 0%
20220509 22.67 23.65 22.67 23.57 2.7% 0.68% 0% 28542 0.6683 97.74 23.41 0% 0 0% 0 0% 0 0% 0%
20220506 22.26 23.5 22.16 22.95 0.79% 0.17% 0% 27932 0.64 91.44 22.91 0% 0 0% 0 0% 0 0% 0%
20220505 22.62 23.65 22.6 22.77 -0.26% -1.43% 0% 27085 0.6256 85.01 23.1 0% 0 0% 0 0% 0 0% 0%
20220429 22.15 23 21.5 22.83 3.63% 1.56% 0% 31206 0.7015 92.83 22.48 0% 0 0% 0 0% 0 0% 0%
20220428 21.7 22.53 21.52 22.03 1.52% 0.05% 0% 29356 0.6465 80 22.02 0% 0 0% 0 0% 0 0% 0%
20220427 20.95 21.92 20.5 21.7 3.63% 1.73% 0% 27077 0.5776 73.08 21.33 0% 0 0% 0 0% 0 0% 0%
20220426 21.37 21.56 20.32 20.94 0.05% 0.62% 0% 21759 0.4527 60.52 20.81 0% 0 0% 0 0% 0 0% 0%
20220425 22.02 22.39 20.75 20.93 -6.56% -2.47% 0% 24517 0.5262 73.51 21.46 0% 0 0% 0 0% 0 0% 0%
20220422 22.69 22.79 22.12 22.4 -0.58% -0.09% 0% 18849 0.4226 60.91 22.42 0% 0 0% 0 0% 0 0% 0%
20220421 23.05 23.09 22.38 22.53 -1.92% -1.05% 0% 25694 0.585 86.73 22.77 0% 0 0% 0 0% 0 0% 0%
20220420 22.8 23.39 22.8 22.97 0.66% -0.48% 0% 33330 0.7691 117.69 23.08 0% 0 0% 0 0% 0 0% 0%
20220419 22.5 23.23 22.49 22.82 1.65% 0.09% 0% 35270 0.8042 133.99 22.8 0% 0 0% 0 0% 0 0% 0%
20220418 21.9 22.73 21.8 22.45 2.05% 0.49% 0% 36091 0.8062 141.14 22.34 0% 0 0% 0 0% 0 0% 0%
20220415 20.75 22.58 20.75 22 6.18% -0.05% 0% 56211 1.2371 230.71 22.01 0% 0 0% 0 0% 0 0% 0%
20220414 19.7 21.48 19.7 20.72 5.82% -0.1% 0% 21701 0.4501 102.13 20.74 0% 0 0% 0 0% 0 0% 0%
20220413 19.9 20.08 19.52 19.58 -2.1% -0.66% 0% 8464 0.1668 40.19 19.71 0% 0 0% 0 0% 0 0% 0%
20220412 19.6 20.15 19.5 20 1.78% 1.06% 0% 10724 0.2122 47.36 19.79 0% 0 0% 0 0% 0 0% 0%
20220411 20.87 20.9 19.56 19.65 -5.85% -2.09% 0% 16887 0.339 71.73 20.07 0% 0 0% 0 0% 0 0% 0%
20220408 21.29 21.4 20.56 20.87 -2.11% -0.24% 0% 10147 0.2123 44.12 20.92 0% 0 0% 0 0% 0 0% 0%
20220407 21.92 22.12 21.25 21.32 -2.87% -1.52% 0% 14204 0.3075 64.17 21.65 0% 0 0% 0 0% 0 0% 0%
20220401 21.93 22.12 21.71 21.91 -1.17% 0.09% 0% 11583 0.2536 54.78 21.89 0% 0 0% 0 0% 0 0% 0%
20220331 21.88 22.48 21.61 22.17 1.33% 0.68% 0% 31030 0.6833 150.31 22.02 0% 0 0% 0 0% 0 0% 0%
20220330 21.1 21.96 21.01 21.88 4.69% 0.88% 0% 21657 0.4697 109.88 21.69 0% 0 0% 0 0% 0 0% 0%
20220329 21.39 21.6 20.87 20.9 -2.25% -1.09% 0% 11730 0.2479 59.7 21.13 0% 0 0% 0 0% 0 0% 0%
20220328 21.49 21.72 21 21.38 -0.51% 0.23% 0% 9411 0.2007 48.22 21.33 0% 0 0% 0 0% 0 0% 0%
20220325 21.89 22.09 21.45 21.49 -1.38% -0.88% 0% 20717 0.4492 106.29 21.68 0% 0 0% 0 0% 0 0% 0%
20220324 22.34 22.48 21.79 21.79 -3.03% -1.31% 0% 16211 0.3579 87.93 22.08 0% 0 0% 0 0% 0 0% 0%
20220323 21.91 22.66 21.88 22.47 2.32% 0.94% 0% 21433 0.477 116.96 22.26 0% 0 0% 0 0% 0 0% 0%
20220322 21.93 22.38 21.76 21.96 0.27% -0.41% 0% 12548 0.2767 68.39 22.05 0% 0 0% 0 0% 0 0% 0%
20220321 22 22.06 21.6 21.9 1.15% 0.14% 0% 12221 0.2673 64.8 21.87 0% 0 0% 0 0% 0 0% 0%
20220318 21.38 21.8 21.32 21.65 0.42% 0.05% 0% 8757 0.1895 45.21 21.64 0% 0 0% 0 0% 0 0% 0%
20220317 21.18 21.94 21.18 21.56 2.67% -0.23% 0% 15469 0.3343 76.88 21.61 0% 0 0% 0 0% 0 0% 0%
20220316 20.82 21.06 19.95 21 2.69% 2.14% 0% 12848 0.2642 63.41 20.56 0% 0 0% 0 0% 0 0% 0%
20220315 21.65 21.65 20.42 20.45 -5.85% -3.26% 0% 12637 0.2671 65.23 21.14 0% 0 0% 0 0% 0 0% 0%
20220311 22.05 22.49 21.56 22.38 0.27% 1.91% 0% 11649 0.2558 60.26 21.96 0% 0 0% 0 0% 0 0% 0%
20220310 22.55 22.92 22.26 22.32 0.5% -1.24% 0% 12179 0.2752 60.03 22.6 0% 0 0% 0 0% 0 0% 0%
20220309 22.59 22.78 21 22.21 -1.02% 1.69% 0% 19961 0.4359 87.25 21.84 0% 0 0% 0 0% 0 0% 0%
20220308 23.32 23.55 22.01 22.44 -3.81% -1.54% 0% 16038 0.3655 71.36 22.79 0% 0 0% 0 0% 0 0% 0%
20220307 24.01 24.19 23.2 23.33 -3.11% -0.93% 0% 13629 0.321 64.75 23.55 0% 0 0% 0 0% 0 0% 0%
20220304 24.25 24.71 24.05 24.08 -1.19% -1.27% 0% 12889 0.3143 63.76 24.39 0% 0 0% 0 0% 0 0% 0%
20220303 24.49 24.64 24.2 24.37 0.04% -0.12% 0% 13397 0.3269 66.47 24.4 0% 0 0% 0 0% 0 0% 0%
20220302 24.09 24.4 24 24.36 0.33% 0.5% 0% 9248 0.2242 44.68 24.24 0% 0 0% 0 0% 0 0% 0%
20220301 24.21 24.38 24.07 24.28 0.41% 0.04% 0% 11832 0.2872 56.37 24.27 0% 0 0% 0 0% 0 0% 0%
20220228 24.19 24.77 23.9 24.18 -0.7% 0.25% 0% 14942 0.3604 69.54 24.12 0% 0 0% 0 0% 0 0% 0%
20220225 23.87 24.64 23.87 24.35 3.05% 0% 0% 22277 0.5425 109.91 24.35 0% 0 0% 0 0% 0 0% 0%
20220224 24.29 24.54 23.29 23.63 -3.39% -1.21% 0% 21412 0.5121 111.42 23.92 0% 0 0% 0 0% 0 0% 0%
20220223 23.8 24.54 23.8 24.46 2.9% 0.49% 0% 19614 0.4775 116.08 24.34 0% 0 0% 0 0% 0 0% 0%
20220222 24.01 24.08 23.6 23.77 -1.82% -0.13% 0% 9336 0.2222 58.16 23.8 0% 0 0% 0 0% 0 0% 0%
20220221 23.91 24.35 23.82 24.21 1.09% 0.37% 0% 10323 0.249 57.42 24.12 0% 0 0% 0 0% 0 0% 0%
20220218 23.64 23.97 23.5 23.95 0.59% 0.93% 0% 8137 0.1931 36.78 23.73 0% 0 0% 0 0% 0 0% 0%
20220217 23.8 24.37 23.75 23.81 -0.5% -0.96% 0% 12684 0.3049 50.62 24.04 0% 0 0% 0 0% 0 0% 0%
20220216 24.19 24.2 23.82 23.93 0% -0.13% 0% 8903 0.2133 29.64 23.96 0% 0 0% 0 0% 0 0% 0%
20220215 23.5 24.19 23.5 23.93 1.66% 0% 0% 10565 0.2528 30.04 23.93 0% 0 0% 0 0% 0 0% 0%
20220214 23.14 23.73 23.14 23.54 0.64% 0% 0% 7136 0.168 18.42 23.54 0% 0 0% 0 0% 0 0% 0%
20220211 23.84 24 23.35 23.39 -2.78% -0.64% 0% 9902 0.2331 22.25 23.54 0% 0 0% 0 0% 0 0% 0%
20220210 24.25 24.4 23.99 24.06 -0.78% -0.33% 0% 8868 0.2141 16.89 24.14 0% 0 0% 0 0% 0 0% 0%
20220209 23.81 24.37 23.81 24.25 1.13% 0.37% 0% 10153 0.2453 17.61 24.16 0% 0 0% 0 0% 0 0% 0%
20211203 29.1 29.1 28.38 28.57 -0.66% -0.1% 0% 25672 0.7343 47.43 28.6 0% 0 0% 0 0% 0 0% 0%
20211202 29.44 29.82 28.61 28.76 -3.16% -0.9% 0% 39842 1.1564 73.75 29.02 0% 0 0% 0 0% 0 0% 0%
20211201 29.39 30.15 29.39 29.7 0.07% -0.4% 0% 31931 0.9521 61.15 29.82 0% 0 0% 0 0% 0 0% 0%
20211130 30.5 30.73 29.28 29.68 -1.43% -0.57% 0% 49056 1.4641 95.83 29.85 0% 0 0% 0 0% 0 0% 0%
20211129 28.87 30.3 28.79 30.11 2.35% 0.67% 0% 45777 1.3692 92.68 29.91 0% 0 0% 0 0% 0 0% 0%
20211126 29.62 30.18 29.3 29.42 -1.18% -0.71% 0% 34060 1.0091 68.99 29.63 0% 0 0% 0 0% 0 0% 0%
20211125 30.1 30.18 29.43 29.77 -1.26% -0.03% 0% 43135 1.2847 84.17 29.78 0% 0 0% 0 0% 0 0% 0%
20211124 28.9 30.54 28.72 30.15 3.86% 1.17% 0% 73855 2.2008 133.91 29.8 0% 0 0% 0 0% 0 0% 0%
20211123 28.67 29.4 28.4 29.03 0.94% 0.21% 0% 54236 1.571 89.31 28.97 0% 0 0% 0 0% 0 0% 0%
20211122 27.43 28.88 27.43 28.76 4.96% 1.23% 0% 65227 1.8528 100.81 28.41 0% 0 0% 0 0% 0 0% 0%
20211119 27.11 28.2 27.03 27.4 1.82% -0.36% 0% 35959 0.989 56.24 27.5 0% 0 0% 0 0% 0 0% 0%
20211118 27.63 28.32 26.82 26.91 -3.13% -1.54% 0% 41457 1.1331 64.24 27.33 0% 0 0% 0 0% 0 0% 0%
20211117 27.64 28.2 27.53 27.78 0.51% -0.32% 0% 28826 0.8033 47.59 27.87 0% 0 0% 0 0% 0 0% 0%
20211116 28.65 28.7 27.53 27.64 -3.53% -1.36% 0% 39790 1.1148 67.97 28.02 0% 0 0% 0 0% 0 0% 0%
20211115 28.32 28.85 27.79 28.65 0.56% 0.81% 0% 47549 1.3512 85.3 28.42 0% 0 0% 0 0% 0 0% 0%
20211112 28.19 28.66 27.55 28.49 1.06% 0.78% 0% 57618 1.6289 109.34 28.27 0% 0 0% 0 0% 0 0% 0%
20211111 28.2 28.8 28 28.19 -3.72% -0.7% 0% 92988 2.6397 196.27 28.39 0% 0 0% 0 0% 0 0% 0%
20211110 26.59 29.88 26.38 29.28 11.33% 3.76% 0% 128930 3.6384 325.63 28.22 0% 0 0% 0 0% 0 0% 0%
20211109 24.25 28.88 24.04 26.3 8.19% 1.78% 0% 90108 2.3283 286.97 25.84 0% 0 0% 0 0% 0 0% 0%
20211108 24.1 24.85 23.5 24.31 -8.13% 0.37% 0% 45157 1.0939 180.34 24.22 0% 0 0% 0 0% 0 0% 0%
20211105 26.22 27.7 26.12 26.46 0.99% -1.96% 0% 39036 1.0535 201.63 26.99 0% 0 0% 0 0% 0 0% 0%
20211104 26.13 26.67 25.91 26.2 0.23% -0.53% 0% 13012 0.3427 77.65 26.34 0% 0 0% 0 0% 0 0% 0%
20211103 26.11 26.98 25.96 26.14 0.23% -0.83% 0% 12136 0.3199 73.78 26.36 0% 0 0% 0 0% 0 0% 0%
20211102 26.76 27.41 25.89 26.08 -1.1% -2.14% 0% 18596 0.4955 113.8 26.65 0% 0 0% 0 0% 0 0% 0%
20211101 25.5 27 25.4 26.37 3.82% 0.3% 0% 17557 0.4615 113.59 26.29 0% 0 0% 0 0% 0 0% 0%
20211029 25 25.89 25 25.4 -0.2% -0.74% 0% 11622 0.2974 76.95 25.59 0% 0 0% 0 0% 0 0% 0%
20211028 27.38 27.5 25 25.45 -7.08% -1.85% 0% 17717 0.4594 117.89 25.93 0% 0 0% 0 0% 0 0% 0%
20211027 28.8 28.98 27.32 27.39 -5.55% -1.33% 0% 20348 0.5649 145.75 27.76 0% 0 0% 0 0% 0 0% 0%
20211026 28.6 29 28.45 29 1.97% 0.69% 0% 11419 0.3289 83.79 28.8 0% 0 0% 0 0% 0 0% 0%
20211025 28.97 29.07 28.28 28.44 -1.73% 0.11% 0% 9503 0.27 70.9 28.41 0% 0 0% 0 0% 0 0% 0%
20211022 28.7 29.36 28.7 28.94 0.84% -0.58% 0% 9242 0.269 71.28 29.11 0% 0 0% 0 0% 0 0% 0%
20211021 29.38 29.38 28.38 28.7 -1.07% -0.24% 0% 11350 0.3265 88.38 28.77 0% 0 0% 0 0% 0 0% 0%
20211020 29.81 29.82 29.01 29.01 -2.68% -0.99% 0% 12696 0.372 104.68 29.3 0% 0 0% 0 0% 0 0% 0%
20211019 30.22 30.48 29.64 29.81 -1.39% -0.5% 0% 11062 0.3314 94.59 29.96 0% 0 0% 0 0% 0 0% 0%
20211018 29.79 30.44 29.35 30.23 1.37% 1.14% 0% 10577 0.3161 94.03 29.89 0% 0 0% 0 0% 0 0% 0%
20211015 30.13 30.63 29.69 29.82 -1.65% -1.39% 0% 11840 0.358 103.49 30.24 0% 0 0% 0 0% 0 0% 0%
20211014 30.5 30.99 30.18 30.32 -1.04% -0.56% 0% 15011 0.4577 128.64 30.49 0% 0 0% 0 0% 0 0% 0%
20211013 29.2 30.68 29.06 30.64 5.62% 2% 0% 22139 0.6651 184.2 30.04 0% 0 0% 0 0% 0 0% 0%
20211012 29.32 29.75 28.81 29.01 -1.43% -0.38% 0% 6828 0.1988 58.02 29.12 0% 0 0% 0 0% 0 0% 0%
20211011 29.6 30.03 29.3 29.43 -0.57% -0.61% 0% 8112 0.2402 63.04 29.61 0% 0 0% 0 0% 0 0% 0%
20211008 29.63 30.05 29.24 29.6 1.96% 0.24% 0% 6132 0.1811 44.36 29.53 0% 0 0% 0 0% 0 0% 0%
20210930 28.75 29.3 28.61 29.03 1.22% -0.03% 0% 6378 0.1852 41.81 29.04 0% 0 0% 0 0% 0 0% 0%
20210929 29.58 29.73 28.68 28.68 -3.43% -1% 0% 11033 0.3196 63.73 28.97 0% 0 0% 0 0% 0 0% 0%
20210928 29.7 29.99 29.38 29.7 0.27% -0.07% 0% 6376 0.1895 33.79 29.72 0% 0 0% 0 0% 0 0% 0%
20210927 30.53 30.8 29.3 29.62 -2.34% -1% 0% 12948 0.3874 62.7 29.92 0% 0 0% 0 0% 0 0% 0%
20210924 31.15 31.32 30.33 30.33 -3.38% -1.37% 0% 13527 0.416 65.64 30.75 0% 0 0% 0 0% 0 0% 0%
20210923 31.05 31.9 31 31.39 0.8% -0.1% 0% 15561 0.489 72.13 31.42 0% 0 0% 0 0% 0 0% 0%
20210922 30.55 31.64 30.55 31.14 0.1% 0.23% 0% 14038 0.4361 62.95 31.07 0% 0 0% 0 0% 0 0% 0%
20210917 30.13 31.5 29.87 31.11 3.25% 1.5% 0% 18749 0.5746 79.55 30.65 0% 0 0% 0 0% 0 0% 0%
20210916 30.88 31.26 30.13 30.13 -3.37% -1.92% 0% 15972 0.4906 39.04 30.72 0% 0 0% 0 0% 0 0% 0%
20210915 31.41 31.5 30.63 31.18 -1.24% 0.35% 0% 15773 0.49 26.28 31.07 0% 0 0% 0 0% 0 0% 0%
20210914 31.9 32.78 31.52 31.57 -0.66% -1.5% 0% 22334 0.7159 31.41 32.05 0% 0 0% 0 0% 0 0% 0%
20210913 34 34.26 31.65 31.78 2.06% -1.15% 0% 26427 0.8497 37.51 32.15 0% 0 0% 0 0% 0 0% 0%
20210910 31.1 31.4 30.5 31.14 0.84% 0.29% 0% 21214 0.6586 29.27 31.05 0% 0 0% 0 0% 0 0% 0%
20210909 31.18 31.37 30.6 30.88 -2% -0.19% 0% 16686 0.5163 22.74 30.94 0% 0 0% 0 0% 0 0% 0%
20210908 32.37 32.83 31.49 31.51 -0.03% -1.47% 0% 26378 0.8435 37.18 31.98 0% 0 0% 0 0% 0 0% 0%
20210907 31.58 31.98 31.25 31.52 -0.28% -0.03% 0% 18775 0.5919 26.56 31.53 0% 0 0% 0 0% 0 0% 0%
20210906 30.99 31.66 30.66 31.61 1.28% 0.93% 0% 22050 0.6905 31.38 31.32 0% 0 0% 0 0% 0 0% 0%
20210729 36 39 34.03 37.47 4.66% 1.46% 0% 156904 5.7943 267.3 36.93 0% 0 0% 0 0% 0 0% 0%
20210728 33.98 39 31.47 35.8 4.92% 3.71% 0% 186278 6.4304 392.14 34.52 0% 0 0% 0 0% 0 0% 0%
20210727 28.48 34.12 28.48 34.12 20.01% 2.37% 0% 139743 4.6583 443.43 33.33 0% 0 0% 0 0% 0 0% 0%
20210726 29.55 29.68 28.21 28.43 -2.8% -1.42% 0% 21222 0.612 89.42 28.84 0% 0 0% 0 0% 0 0% 0%
20210723 30.5 30.64 29.2 29.25 -4.1% -1.91% 0% 25111 0.7489 100.78 29.82 0% 0 0% 0 0% 0 0% 0%
20210722 29.17 30.88 29.11 30.5 3.64% 1.6% 0% 31763 0.9534 121.35 30.02 0% 0 0% 0 0% 0 0% 0%
20210721 28.88 29.66 28.84 29.43 2.15% 0.24% 0% 18476 0.5425 71.77 29.36 0% 0 0% 0 0% 0 0% 0%
20210720 28.9 29.12 28.33 28.81 -1.2% 0.59% 0% 16932 0.4849 63.83 28.64 0% 0 0% 0 0% 0 0% 0%
20210719 29.07 29.28 28.81 29.16 0.69% 0.24% 0% 12080 0.3514 45.84 29.09 0% 0 0% 0 0% 0 0% 0%
20210716 29.34 29.63 28.96 28.96 -1.33% -1.03% 0% 15698 0.4594 58.36 29.26 0% 0 0% 0 0% 0 0% 0%
20210715 30.24 30.38 29.2 29.35 -2.88% -0.71% 0% 22202 0.6562 81.74 29.56 0% 0 0% 0 0% 0 0% 0%
20210714 31.19 31.19 30.13 30.22 -3.11% -1.14% 0% 22843 0.6983 81.04 30.57 0% 0 0% 0 0% 0 0% 0%
20210713 31.6 31.98 30.65 31.19 -2.44% 0.39% 0% 32629 1.0137 112.85 31.07 0% 0 0% 0 0% 0 0% 0%
20210712 30.67 32.44 30.58 31.97 2.5% 0.72% 0% 38066 1.2084 127.13 31.74 0% 0 0% 0 0% 0 0% 0%
20210709 30.8 31.88 30.79 31.19 3.07% -0.29% 0% 38380 1.2007 129.05 31.28 0% 0 0% 0 0% 0 0% 0%
20210708 30.39 30.55 29.77 30.26 0.27% 0.3% 0% 21581 0.6512 67.22 30.17 0% 0 0% 0 0% 0 0% 0%
20210707 29.73 30.48 29.73 30.18 0.53% -0.26% 0% 19163 0.5798 50.25 30.26 0% 0 0% 0 0% 0 0% 0%
20210706 30.66 30.66 29.64 30.02 -0.73% 0.07% 0% 18668 0.56 44.58 30 0% 0 0% 0 0% 0 0% 0%
20210705 29.65 30.45 29.65 30.24 2.44% 0.47% 0% 19148 0.5764 45.01 30.1 0% 0 0% 0 0% 0 0% 0%
20210702 30 30.59 29.5 29.52 -1.67% -1.2% 0% 20036 0.5986 45.1 29.88 0% 0 0% 0 0% 0 0% 0%
20210701 32 32.29 29.8 30.02 -6.36% -2.97% 0% 39870 1.2334 90.12 30.94 0% 0 0% 0 0% 0 0% 0%
20210630 31.5 32.95 31.4 32.06 -1.48% -0.59% 0% 32397 1.0449 75.24 32.25 0% 0 0% 0 0% 0 0% 0%
20210629 33.11 34.63 32.41 32.54 0.74% -2.43% 0% 45201 1.5073 110.46 33.35 0% 0 0% 0 0% 0 0% 0%
20210628 33 33.26 32.06 32.3 -1.79% -0.77% 0% 30768 1.0014 78.7 32.55 0% 0 0% 0 0% 0 0% 0%
20210625 33.7 34.09 32.71 32.89 -4.11% -1.05% 0% 46925 1.5597 126.68 33.24 0% 0 0% 0 0% 0 0% 0%
20210624 32.29 35.59 32.2 34.3 5.21% 1.54% 0% 73131 2.4701 216.11 33.78 0% 0 0% 0 0% 0 0% 0%
20210623 31.7 33.19 31.37 32.6 2.64% 0.49% 0% 49055 1.5912 162.99 32.44 0% 0 0% 0 0% 0 0% 0%
20210622 31.9 31.9 31.2 31.76 -0.47% 0.79% 0% 24692 0.7781 86.19 31.51 0% 0 0% 0 0% 0 0% 0%
20210621 31.12 32.33 31.05 31.91 1.79% 0.19% 0% 32169 1.0247 108.96 31.85 0% 0 0% 0 0% 0 0% 0%
20210618 31.35 31.49 30.72 31.35 -0.35% 0.74% 0% 31809 0.99 110.75 31.12 0% 0 0% 0 0% 0 0% 0%
20210617 29.58 31.78 29.58 31.46 5.29% 1.81% 0% 46551 1.4385 165.98 30.9 0% 0 0% 0 0% 0 0% 0%
20210616 29.5 31 29.38 29.88 1.15% -1.58% 0% 26008 0.7895 99.47 30.36 0% 0 0% 0 0% 0 0% 0%
20210615 30.41 30.6 29.54 29.54 -2.86% -1.07% 0% 19260 0.5751 73.48 29.86 0% 0 0% 0 0% 0 0% 0%
20210611 31 31.1 30.33 30.41 -1.36% -0.56% 0% 18519 0.5664 72.83 30.58 0% 0 0% 0 0% 0 0% 0%
20210610 30.66 30.98 30.3 30.83 0.46% 0.78% 0% 22587 0.691 85.2 30.59 0% 0 0% 0 0% 0 0% 0%
20210609 30.5 31.85 30.5 30.75 0.42% -1.13% 0% 26712 0.8308 95.84 31.1 0% 0 0% 0 0% 0 0% 0%
20210608 31.01 31.22 30.43 30.62 -0.97% -0.26% 0% 27672 0.8494 100.51 30.7 0% 0 0% 0 0% 0 0% 0%
20210607 30.25 31.3 30.16 30.92 4% 0.32% 0% 38201 1.1774 142.78 30.82 0% 0 0% 0 0% 0 0% 0%
20210604 30.04 30.25 29.65 29.73 -1.75% -0.7% 0% 18807 0.5631 74.87 29.94 0% 0 0% 0 0% 0 0% 0%
20210603 29.86 30.6 29.62 30.26 1.68% 0.3% 0% 24140 0.7283 99.67 30.17 0% 0 0% 0 0% 0 0% 0%
20210602 30.25 30.32 29.66 29.76 -1.62% -0.37% 0% 23094 0.6899 98.02 29.87 0% 0 0% 0 0% 0 0% 0%
20210601 30.34 30.78 29.88 30.25 -0.26% -0.43% 0% 22248 0.6759 97.76 30.38 0% 0 0% 0 0% 0 0% 0%
20210531 30.1 30.53 29.91 30.33 1.03% 0.07% 0% 17979 0.5449 77.22 30.31 0% 0 0% 0 0% 0 0% 0%
20210528 30.92 31.2 29.83 30.02 -2.63% -0.96% 0% 28501 0.8639 117.56 30.31 0% 0 0% 0 0% 0 0% 0%
20210527 29.91 30.98 29.76 30.83 3.6% 0.78% 0% 40593 1.2419 176.86 30.59 0% 0 0% 0 0% 0 0% 0%
20210526 29.53 29.94 29.35 29.76 0.47% 0.03% 0% 20285 0.6035 95.37 29.75 0% 0 0% 0 0% 0 0% 0%
20210525 29.5 30.16 29.45 29.62 1.23% -0.34% 0% 22368 0.6648 106.11 29.72 0% 0 0% 0 0% 0 0% 0%
20210524 28.82 29.33 28.36 29.26 1.42% 1.39% 0% 15876 0.4582 70.98 28.86 0% 0 0% 0 0% 0 0% 0%
20210521 28.9 29.34 28.7 28.85 -0.14% -0.31% 0% 12780 0.3699 53.69 28.94 0% 0 0% 0 0% 0 0% 0%
20210520 29.3 29.49 28.85 28.89 -1.16% -0.48% 0% 16546 0.4804 66.78 29.03 0% 0 0% 0 0% 0 0% 0%
20210519 29.69 29.86 29.18 29.23 -2.63% -0.78% 0% 20353 0.5997 79.4 29.46 0% 0 0% 0 0% 0 0% 0%
20210518 29.8 30.88 29.8 30.02 0.74% -0.86% 0% 28051 0.8494 101.41 30.28 0% 0 0% 0 0% 0 0% 0%
20210517 29.2 30 28.55 29.8 2.23% 1.85% 0% 28764 0.8415 99.17 29.26 0% 0 0% 0 0% 0 0% 0%
20210514 28.65 29.48 28.64 29.15 1.82% 0.03% 0% 20487 0.597 71.97 29.14 0% 0 0% 0 0% 0 0% 0%
20210513 28.51 29.4 28.38 28.63 -0.8% -1.14% 0% 18889 0.5471 62.8 28.96 0% 0 0% 0 0% 0 0% 0%
20210512 28.73 28.9 28.24 28.86 -0.55% 0.91% 0% 19330 0.5528 53.75 28.6 0% 0 0% 0 0% 0 0% 0%
20210511 27.73 29.24 27.71 29.02 3.57% 1.11% 0% 28860 0.8282 74.76 28.7 0% 0 0% 0 0% 0 0% 0%
20210510 29.4 29.53 27.9 28.02 -4.69% -1.44% 0% 31186 0.8866 76.85 28.43 0% 0 0% 0 0% 0 0% 0%
20210507 29.22 29.47 28.92 29.4 0.68% 0.68% 0% 22752 0.6643 53.92 29.2 0% 0 0% 0 0% 0 0% 0%
20210506 28.9 29.75 28.83 29.2 -1.05% 0.03% 0% 28530 0.8327 60.22 29.19 0% 0 0% 0 0% 0 0% 0%
20210430 31.96 32.16 29.2 29.51 -8.21% -1.96% 0% 45591 1.3721 93.98 30.1 0% 0 0% 0 0% 0 0% 0%
20210429 33.2 33.76 32.14 32.15 -2.99% -2.46% 0% 27867 0.9185 60.26 32.96 0% 0 0% 0 0% 0 0% 0%
20210428 33 33.48 32.98 33.14 -0.15% -0.21% 0% 18664 0.6199 39.99 33.21 0% 0 0% 0 0% 0 0% 0%
20210427 33.56 34 32.7 33.19 -1.34% 0.36% 0% 27236 0.9006 53.08 33.07 0% 0 0% 0 0% 0 0% 0%
20210426 35.91 35.92 33.46 33.64 -8.66% -1.58% 0% 61459 2.1004 110.1 34.18 0% 0 0% 0 0% 0 0% 0%
20210423 37.7 37.7 36.25 36.83 -1.52% 0.35% 0% 35378 1.2985 60.96 36.7 0% 0 0% 0 0% 0 0% 0%
20210422 38 38.58 37.16 37.4 -1.08% -0.85% 0% 33344 1.2578 56.87 37.72 0% 0 0% 0 0% 0 0% 0%
20210421 39.26 39.26 37.62 37.81 -4.16% -0.79% 0% 41643 1.5869 70.96 38.11 0% 0 0% 0 0% 0 0% 0%
20210416 37.63 39.41 37.44 39.08 3.09% 0.75% 0% 47975 1.861 82.03 38.79 0% 0 0% 0 0% 0 0% 0%
20210415 39.91 39.97 37.89 37.91 -2.89% -1.79% 0% 40527 1.5643 72.21 38.6 0% 0 0% 0 0% 0 0% 0%
20210414 37.4 39.3 37.25 39.04 4.81% 1.01% 0% 52321 2.0224 96.47 38.65 0% 0 0% 0 0% 0 0% 0%
20210413 37.19 38.18 37.01 37.25 -0.53% -0.83% 0% 31560 1.1854 59.22 37.56 0% 0 0% 0 0% 0 0% 0%
20210412 39.26 39.47 37.2 37.45 -4.9% -1.32% 0% 54440 2.0661 102.15 37.95 0% 0 0% 0 0% 0 0% 0%
20210409 37.5 40.25 37.5 39.38 2.9% 0.33% 0% 77447 3.0397 149.22 39.25 0% 0 0% 0 0% 0 0% 0%
20210408 37.94 41.36 37.06 38.27 2.27% -2.62% 0% 105901 4.1617 215.21 39.3 0% 0 0% 0 0% 0 0% 0%
20210407 36.01 37.42 35.85 37.42 3.71% 1.52% 0% 55984 2.0636 110.71 36.86 0% 0 0% 0 0% 0 0% 0%
20210406 37.29 37.37 35.72 36.08 -1.1% -0.5% 0% 41861 1.5178 70.62 36.26 0% 0 0% 0 0% 0 0% 0%
20210402 34.75 37.37 34.74 36.48 4.53% 1.05% 0% 53846 1.9441 81.24 36.1 0% 0 0% 0 0% 0 0% 0%
20210401 34.21 35.12 33.75 34.9 2.2% 0.66% 0% 31409 1.089 42.02 34.67 0% 0 0% 0 0% 0 0% 0%
20210330 34.22 34.62 33.75 34.45 0.58% 0.5% 0% 24968 0.8558 29.94 34.28 0% 0 0% 0 0% 0 0% 0%
20210329 35.11 35.2 33.94 34.25 -1.33% -0.58% 0% 30861 1.0633 33.51 34.45 0% 0 0% 0 0% 0 0% 0%
20210326 35.27 35.58 34.2 34.71 -1.59% -0.14% 0% 39343 1.3677 39.13 34.76 0% 0 0% 0 0% 0 0% 0%
20201215 48.3 49.47 47.64 48.42 -0.45% -0.29% 0% 43600 2.1171 55.89 48.56 0% 0 0% 0 0% 0 0% 0%
20201214 47.7 48.77 47.28 48.64 0.66% 1.04% 0% 41794 2.012 49.44 48.14 0% 0 0% 0 0% 0 0% 0%
20201211 50.01 51.17 47 48.32 -4.56% -1.31% 0% 71928 3.5217 83.4 48.96 0% 0 0% 0 0% 0 0% 0%
20201210 55.18 55.31 50.6 50.63 -9.1% -3.56% 0% 92782 4.8707 112.7 52.5 0% 0 0% 0 0% 0 0% 0%
20201209 57 58.87 55.52 55.7 -3.58% -2.69% 0% 67549 3.8663 90.53 57.24 0% 0 0% 0 0% 0 0% 0%
20201208 55.02 57.98 54.64 57.77 3.9% 2.14% 0% 67975 3.8447 85.05 56.56 0% 0 0% 0 0% 0 0% 0%
20201207 57.5 58.55 55.51 55.6 -0.98% -2.49% 0% 65137 3.7141 76.36 57.02 0% 0 0% 0 0% 0 0% 0%
20201204 54.55 57.35 54.22 56.15 1.91% -0.14% 0% 69965 3.9342 78.38 56.23 0% 0 0% 0 0% 0 0% 0%
20201203 57 57.99 55.09 55.1 -4.09% -1.62% 0% 73714 4.1287 78.53 56.01 0% 0 0% 0 0% 0 0% 0%
20201202 57.48 58.8 57.01 57.45 -1.25% -0.55% 0% 72733 4.2016 75.55 57.77 0% 0 0% 0 0% 0 0% 0%
20201201 57 58.73 56.99 58.18 4.41% 0.48% 0% 85401 4.9447 82.99 57.9 0% 0 0% 0 0% 0 0% 0%
20201130 56.6 56.88 54.75 55.72 -0.54% -0.18% 0% 61571 3.4371 52.02 55.82 0% 0 0% 0 0% 0 0% 0%
20201127 57.89 59.31 55.5 56.02 -4.14% -2.22% 0% 76739 4.3962 63.39 57.29 0% 0 0% 0 0% 0 0% 0%
20201126 58 60.18 57.71 58.44 -0.41% -0.73% 0% 70465 4.1485 58.13 58.87 0% 0 0% 0 0% 0 0% 0%
20201125 61.58 61.6 57.98 58.68 -5.48% -1.28% 0% 100353 5.965 77.61 59.44 0% 0 0% 0 0% 0 0% 0%
20201124 60.7 64.5 60.7 62.08 3.07% -0.75% 0% 115295 7.2121 88.35 62.55 0% 0 0% 0 0% 0 0% 0%
20201123 60.5 61.8 59.08 60.23 -2.46% -0.18% 0% 83897 5.062 56.28 60.34 0% 0 0% 0 0% 0 0% 0%
20201120 62.48 64.5 59.58 61.75 -0.16% -0.31% 0% 99741 6.1776 58.85 61.94 0% 0 0% 0 0% 0 0% 0%
20201119 62.99 65.98 61.15 61.85 -3.54% -2.14% 0% 111394 7.0403 59.55 63.2 0% 0 0% 0 0% 0 0% 0%
20201118 65 67.28 64.08 64.12 -5.59% -1.87% 0% 123329 8.0578 64.93 65.34 0% 0 0% 0 0% 0 0% 0%
20201117 60.35 67.99 60.11 67.92 11.02% 5.25% 0% 174270 11.2452 86.28 64.53 0% 0 0% 0 0% 0 0% 0%
20201116 58.68 61.62 57.23 61.18 3.1% 2% 0% 110888 6.6514 49.77 59.98 0% 0 0% 0 0% 0 0% 0%
20201113 57.99 61.2 57.16 59.34 0% -0.1% 0% 108061 6.4187 44.07 59.4 0% 0 0% 0 0% 0 0% 0%
20201112 64 64.99 59 59.34 -10.35% -3.17% 0% 157424 9.6472 59.06 61.28 0% 0 0% 0 0% 0 0% 0%
20201111 63.78 68.2 62.79 66.19 0.65% 0.49% 0% 164355 10.8258 59.14 65.87 0% 0 0% 0 0% 0 0% 0%
20201110 70.8 72.48 65.56 65.76 -11.86% -4.03% 0% 219433 15.0363 71.57 68.52 0% 0 0% 0 0% 0 0% 0%
20201109 69 82 66.8 74.61 8.92% 2.39% 0% 267322 19.4786 80.33 72.87 0% 0 0% 0 0% 0 0% 0%
20201106 55 72 54.38 68.5 18.47% 5.89% 0% 288908 18.6894 63.7 64.69 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1