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. 深圳瑞捷300977
    4. 返回上一页 刷新
股票代码（例：sz300977）       469条   (进入深圳瑞捷股票专站) 深圳瑞捷股票成本分析
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 20.24 20.55 19.94 20.03 -1.23% -0.55% 0% 25554 0.5146 86.49 20.14 0% 0 0% 0 0% 0 0% 0%
20230927 20.4 20.68 20.27 20.28 -0.25% -0.88% 0% 21562 0.4412 64.98 20.46 0% 0 0% 0 0% 0 0% 0%
20230926 20.14 20.52 20.14 20.33 0.4% -0.25% 0% 20098 0.4096 45.88 20.38 0% 0 0% 0 0% 0 0% 0%
20230925 20.38 20.58 20 20.25 -1.12% -0.05% 0% 20177 0.4087 43.77 20.26 0% 0 0% 0 0% 0 0% 0%
20230922 19.8 20.5 19.8 20.48 2.61% 1.24% 0% 24512 0.4958 51.13 20.23 0% 0 0% 0 0% 0 0% 0%
20230921 19.88 20.25 19.77 19.96 -0.05% -0.15% 0% 23797 0.4758 46.83 19.99 0% 0 0% 0 0% 0 0% 0%
20230920 20.5 20.74 19.93 19.97 -3.39% -1.38% 0% 32987 0.6679 61.13 20.25 0% 0 0% 0 0% 0 0% 0%
20230919 20.31 20.95 20.22 20.67 1.32% 0.15% 0% 34616 0.7144 60.59 20.64 0% 0 0% 0 0% 0 0% 0%
20230918 20.76 20.8 20.14 20.4 -1.5% -0.2% 0% 30261 0.6185 48.93 20.44 0% 0 0% 0 0% 0 0% 0%
20230915 21.81 21.93 20.7 20.71 -5.35% -2.4% 0% 44621 0.9468 68.45 21.22 0% 0 0% 0 0% 0 0% 0%
20230914 22 22.1 21.22 21.88 -3.19% 0.97% 0% 63017 1.3657 88.36 21.67 0% 0 0% 0 0% 0 0% 0%
20230913 21.19 22.66 20.82 22.6 7.31% 2.59% 0% 116423 2.565 149.41 22.03 0% 0 0% 0 0% 0 0% 0%
20230912 20.7 21.2 20.58 21.06 0.62% 0.67% 0% 38546 0.8064 41.29 20.92 0% 0 0% 0 0% 0 0% 0%
20230911 20.6 20.99 20.34 20.93 0.53% 0.82% 0% 35778 0.7427 29.74 20.76 0% 0 0% 0 0% 0 0% 0%
20230908 21.25 21.37 20.59 20.82 -1.14% 0.05% 0% 43441 0.9038 31.72 20.81 0% 0 0% 0 0% 0 0% 0%
20230907 21.59 21.88 20.96 21.06 -2.55% -1.73% 0% 55285 1.1846 38.69 21.43 0% 0 0% 0 0% 0 0% 0%
20230906 21.13 21.79 20.93 21.61 1.27% 0.46% 0% 69700 1.4994 45.09 21.51 0% 0 0% 0 0% 0 0% 0%
20230905 22.24 22.3 21.2 21.34 -4.39% -0.88% 0% 70781 1.5236 42.83 21.53 0% 0 0% 0 0% 0 0% 0%
20230904 23.04 23.29 22.22 22.32 -2.96% -1.24% 0% 79467 1.7962 46.25 22.6 0% 0 0% 0 0% 0 0% 0%
20230901 25.28 25.49 22.96 23 -8.87% -3.69% 0% 106966 2.5545 63.62 23.88 0% 0 0% 0 0% 0 0% 0%
20230831 25.95 26.91 24.64 25.24 -5.79% -0.71% 0% 120859 3.0725 77.87 25.42 0% 0 0% 0 0% 0 0% 0%
20230830 27.5 28.54 26.25 26.79 -7.87% -1.25% 0% 181376 4.9211 131.48 27.13 0% 0 0% 0 0% 0 0% 0%
20230829 24.32 29.64 23.8 29.08 17.73% 7.46% 0% 231073 6.2533 177.33 27.06 0% 0 0% 0 0% 0 0% 0%
20230828 26.1 26.36 22.99 24.7 3.78% -1.95% 0% 169884 4.2797 145.3 25.19 0% 0 0% 0 0% 0 0% 0%
20230825 23.34 25.25 21.88 23.8 -2.46% 1.02% 0% 130955 3.0851 124.12 23.56 0% 0 0% 0 0% 0 0% 0%
20230824 24.24 26.18 23.8 24.4 0% -2.05% 0% 155447 3.8723 168.16 24.91 0% 0 0% 0 0% 0 0% 0%
20230823 23.54 24.76 23 24.4 -3.17% 2.35% 0% 161950 3.8606 188.36 23.84 0% 0 0% 0 0% 0 0% 0%
20230822 23.39 26.26 22.1 25.2 14.18% 2.56% 0% 196242 4.8216 265.93 24.57 0% 0 0% 0 0% 0 0% 0%
20230821 20.66 23 20.4 22.07 6.11% 0.59% 0% 142457 3.1254 214.78 21.94 0% 0 0% 0 0% 0 0% 0%
20230818 20.25 21.26 20.11 20.8 2.06% 0.24% 0% 90378 1.8749 149.45 20.75 0% 0 0% 0 0% 0 0% 0%
20230817 20.42 20.67 19.87 20.38 0.3% 0.94% 0% 52166 1.053 88.14 20.19 0% 0 0% 0 0% 0 0% 0%
20230816 19.01 20.86 18.9 20.32 6.39% 1.3% 0% 71843 1.4413 122.35 20.06 0% 0 0% 0 0% 0 0% 0%
20230815 19.46 19.47 18.86 19.1 -1.9% 0.1% 0% 29784 0.5682 50.09 19.08 0% 0 0% 0 0% 0 0% 0%
20230814 18.78 19.53 18.51 19.47 -2.01% 1.99% 0% 47257 0.9023 70.73 19.09 0% 0 0% 0 0% 0 0% 0%
20230811 19.41 20.88 19.41 19.87 2.58% -1.63% 0% 62174 1.2557 87.47 20.2 0% 0 0% 0 0% 0 0% 0%
20230810 20.4 20.4 19.23 19.37 -6.43% -2.17% 0% 67244 1.3315 81.59 19.8 0% 0 0% 0 0% 0 0% 0%
20230809 20 20.99 19.53 20.7 2.78% 1.32% 0% 72386 1.4787 79.99 20.43 0% 0 0% 0 0% 0 0% 0%
20230808 19.91 20.62 19.77 20.14 0.85% -0.49% 0% 60753 1.2298 59.36 20.24 0% 0 0% 0 0% 0 0% 0%
20230807 19.64 20.1 19.3 19.97 0.81% 1.32% 0% 56636 1.1165 47.69 19.71 0% 0 0% 0 0% 0 0% 0%
20230804 20.47 20.85 19.65 19.81 0.87% -1.39% 0% 63211 1.2697 49.89 20.09 0% 0 0% 0 0% 0 0% 0%
20230803 19.32 20 19.12 19.64 0.51% 0.26% 0% 44833 0.8783 35.39 19.59 0% 0 0% 0 0% 0 0% 0%
20230802 19.85 20.28 19.48 19.54 -1.56% -1.11% 0% 50148 0.9909 40.29 19.76 0% 0 0% 0 0% 0 0% 0%
20230801 21.11 21.29 19.65 19.85 -7.33% -1.73% 0% 96110 1.9416 80.28 20.2 0% 0 0% 0 0% 0 0% 0%
20230731 20.44 21.91 20.38 21.42 4.59% 0.94% 0% 117507 2.494 111 21.22 0% 0 0% 0 0% 0 0% 0%
20230728 20.91 21.37 19.93 20.48 -2.94% 0.15% 0% 115649 2.3656 116.23 20.45 0% 0 0% 0 0% 0 0% 0%
20230727 22.15 23.1 21.03 21.1 -10.4% -3.96% 0% 151584 3.33 179.31 21.97 0% 0 0% 0 0% 0 0% 0%
20230726 22.22 25.5 22.01 23.55 2.39% -1.79% 0% 196258 4.7066 301.52 23.98 0% 0 0% 0 0% 0 0% 0%
20230725 19.21 24.07 19.21 23 12.8% 7.88% 0% 184048 3.9246 351.71 21.32 0% 0 0% 0 0% 0 0% 0%
20230724 19.85 22.1 19.85 20.39 10.69% -1.97% 0% 151533 3.1519 423.2 20.8 0% 0 0% 0 0% 0 0% 0%
20230721 18 18.54 17.71 18.42 1.82% 1.43% 0% 33737 0.6125 137.49 18.16 0% 0 0% 0 0% 0 0% 0%
20230720 18.3 18.66 17.83 18.09 -0.88% -0.99% 0% 33407 0.6104 149.46 18.27 0% 0 0% 0 0% 0 0% 0%
20230719 17.95 18.35 17.66 18.25 2.36% 0.44% 0% 29230 0.531 139.88 18.17 0% 0 0% 0 0% 0 0% 0%
20230718 17.95 17.98 17.68 17.83 -0.67% 0.17% 0% 10668 0.1899 51.35 17.8 0% 0 0% 0 0% 0 0% 0%
20230717 18.17 18.38 17.73 17.95 -1.27% -0.22% 0% 15867 0.2854 75.94 17.99 0% 0 0% 0 0% 0 0% 0%
20230714 17.7 18.19 17.5 18.18 2.71% 1.06% 0% 24492 0.4406 118.04 17.99 0% 0 0% 0 0% 0 0% 0%
20230713 17.3 17.76 17.1 17.7 3.69% 0.97% 0% 18833 0.3302 91.69 17.53 0% 0 0% 0 0% 0 0% 0%
20230712 17.48 17.65 17.02 17.07 -1.78% -1.56% 0% 14005 0.2429 51.04 17.34 0% 0 0% 0 0% 0 0% 0%
20230711 17.56 17.56 17.26 17.38 -0.63% 0.06% 0% 11860 0.206 51.35 17.37 0% 0 0% 0 0% 0 0% 0%
20230710 17.53 17.62 17.38 17.49 0.29% 0.11% 0% 9317 0.1628 29.8 17.47 0% 0 0% 0 0% 0 0% 0%
20230707 17.5 17.76 17.26 17.44 -0.51% -0.23% 0% 15459 0.2703 46.32 17.48 0% 0 0% 0 0% 0 0% 0%
20230706 17.83 18.09 17.45 17.53 -2.72% -0.28% 0% 20869 0.3669 73.51 17.58 0% 0 0% 0 0% 0 0% 0%
20230705 17.79 18.5 17.69 18.02 1.46% -0.22% 0% 26214 0.4733 72.8 18.06 0% 0 0% 0 0% 0 0% 0%
20230704 17.71 17.89 17.54 17.76 -0.06% 0.51% 0% 17455 0.3085 53.92 17.67 0% 0 0% 0 0% 0 0% 0%
20230703 18.04 18.27 17.7 17.77 -0.73% -0.84% 0% 20127 0.3607 54.43 17.92 0% 0 0% 0 0% 0 0% 0%
20230630 18.25 18.46 17.83 17.9 -2.19% -0.5% 0% 26160 0.4706 66.55 17.99 0% 0 0% 0 0% 0 0% 0%
20230629 17.7 18.5 17.62 18.3 3.27% 0.49% 0% 30819 0.5613 73.98 18.21 0% 0 0% 0 0% 0 0% 0%
20230628 18.05 18.1 17.18 17.72 -2.05% 0.85% 0% 26147 0.4594 57.87 17.57 0% 0 0% 0 0% 0 0% 0%
20230627 17.24 18.09 17.09 18.09 7.04% 2.03% 0% 36399 0.6452 75.71 17.73 0% 0 0% 0 0% 0 0% 0%
20230626 17.55 17.55 16.8 16.9 -3.98% -0.94% 0% 26122 0.4457 46.13 17.06 0% 0 0% 0 0% 0 0% 0%
20230621 17.94 18.26 17.6 17.6 -2.28% -1.84% 0% 27467 0.4926 41.78 17.93 0% 0 0% 0 0% 0 0% 0%
20230620 18.52 18.58 17.89 18.01 -3.38% -0.39% 0% 37896 0.6853 52.17 18.08 0% 0 0% 0 0% 0 0% 0%
20230619 19.19 19.19 18.35 18.64 -2.31% 0.05% 0% 45444 0.8465 62.03 18.63 0% 0 0% 0 0% 0 0% 0%
20230616 18.15 19.17 17.95 19.08 4.49% 1.71% 0% 65349 1.2261 91.14 18.76 0% 0 0% 0 0% 0 0% 0%
20230615 17.78 18.39 17.65 18.26 1.73% 0.61% 0% 44133 0.8012 62.06 18.15 0% 0 0% 0 0% 0 0% 0%
20230614 18.57 18.69 17.68 17.95 -4.16% -0.44% 0% 54203 0.9771 73.46 18.03 0% 0 0% 0 0% 0 0% 0%
20230613 18.6 19.07 18.4 18.73 -0.37% -0.27% 0% 49094 0.9219 66.88 18.78 0% 0 0% 0 0% 0 0% 0%
20230612 18.88 19.07 18.29 18.8 -1.98% 1.29% 0% 56656 1.0517 79.76 18.56 0% 0 0% 0 0% 0 0% 0%
20230609 19.4 19.53 18.62 19.18 -5.19% 0.74% 0% 93986 1.7895 144.21 19.04 0% 0 0% 0 0% 0 0% 0%
20230608 18.1 21.33 17.96 20.23 9.23% 3.69% 0% 132951 2.5941 238.9 19.51 0% 0 0% 0 0% 0 0% 0%
20230607 17.18 18.97 16.88 18.52 5.95% 1.65% 0% 101799 1.8544 219.7 18.22 0% 0 0% 0 0% 0 0% 0%
20230606 16.92 17.66 16.65 17.48 2.58% 0.92% 0% 68487 1.1862 175.07 17.32 0% 0 0% 0 0% 0 0% 0%
20230605 16.98 17.13 16.58 17.04 -0.53% 1.07% 0% 40242 0.6786 117.55 16.86 0% 0 0% 0 0% 0 0% 0%
20230602 17.05 17.28 16.69 17.13 0.47% 0.71% 0% 39085 0.6649 123.21 17.01 0% 0 0% 0 0% 0 0% 0%
20230601 17.36 17.75 17.01 17.05 -5.07% -0.99% 0% 67714 1.1657 168.85 17.22 0% 0 0% 0 0% 0 0% 0%
20230531 16.06 19.27 15.75 17.96 11.83% 0.73% 0% 80879 1.442 241.25 17.83 0% 0 0% 0 0% 0 0% 0%
20230530 15.5 16.08 15.27 16.06 2.42% 1.52% 0% 20498 0.3242 119.36 15.82 0% 0 0% 0 0% 0 0% 0%
20230529 24.1 24.25 23.43 23.57 -2.8% -0.42% 0% 11825 0.2799 106.66 23.67 0% 0 0% 0 0% 0 0% 0%
20230526 24.6 25 23.93 24.25 -1.42% 0.12% 0% 9973 0.2415 91.4 24.22 0% 0 0% 0 0% 0 0% 0%
20230525 24.68 24.75 24.18 24.6 -0.32% 0.53% 0% 6950 0.1701 61.43 24.47 0% 0 0% 0 0% 0 0% 0%
20230524 24.85 25 24.48 24.68 -0.72% 0% 0% 8558 0.2112 66.39 24.68 0% 0 0% 0 0% 0 0% 0%
20230523 25.55 25.59 24.71 24.86 -2.66% -0.84% 0% 8726 0.2188 65.2 25.07 0% 0 0% 0 0% 0 0% 0%
20230522 24.7 25.82 24.4 25.54 2.36% 0.31% 0% 11793 0.3003 81.29 25.46 0% 0 0% 0 0% 0 0% 0%
20230519 25.55 25.55 24.76 24.95 -2.04% 0.04% 0% 8171 0.2038 50.54 24.94 0% 0 0% 0 0% 0 0% 0%
20230518 25.72 25.99 25.09 25.47 0.59% 0.39% 0% 8209 0.2083 47.24 25.37 0% 0 0% 0 0% 0 0% 0%
20230517 25.22 25.85 25.22 25.32 -1.09% -0.63% 0% 8052 0.2052 41.71 25.48 0% 0 0% 0 0% 0 0% 0%
20230516 26.14 26.47 25.47 25.6 -2.55% -0.54% 0% 9329 0.2401 48.8 25.74 0% 0 0% 0 0% 0 0% 0%
20230515 26.09 26.31 25.53 26.27 1.43% 0.96% 0% 11767 0.3062 60.42 26.02 0% 0 0% 0 0% 0 0% 0%
20230510 25.54 26.17 25.32 25.8 0.98% -0.35% 0% 13965 0.3616 47.5 25.89 0% 0 0% 0 0% 0 0% 0%
20230509 25.69 26.65 25.5 25.55 -0.43% -1.77% 0% 22386 0.5823 107.35 26.01 0% 0 0% 0 0% 0 0% 0%
20230508 25.64 25.96 25.19 25.66 -0.35% 0.51% 0% 15021 0.3835 72.9 25.53 0% 0 0% 0 0% 0 0% 0%
20230505 25.49 26.21 25.33 25.75 1.02% 0.16% 0% 21840 0.5615 104.13 25.71 0% 0 0% 0 0% 0 0% 0%
20230504 24.77 25.64 24.47 25.49 2.91% 1.07% 0% 26068 0.6574 121.18 25.22 0% 0 0% 0 0% 0 0% 0%
20230428 23.49 24.87 23 24.77 5.49% 2.52% 0% 26384 0.6374 113.46 24.16 0% 0 0% 0 0% 0 0% 0%
20230427 21.98 23.57 21.88 23.48 10.6% 2.26% 0% 30601 0.7025 108.46 22.96 0% 0 0% 0 0% 0 0% 0%
20230426 21.67 21.95 21.2 21.23 -1.39% -1.16% 0% 9867 0.2119 29.57 21.48 0% 0 0% 0 0% 0 0% 0%
20230425 22.75 22.93 21.2 21.53 -6.19% -1.33% 0% 17232 0.376 50.7 21.82 0% 0 0% 0 0% 0 0% 0%
20230424 23.51 23.79 22.72 22.95 -2.55% -0.52% 0% 14342 0.3308 44.95 23.07 0% 0 0% 0 0% 0 0% 0%
20230421 24.92 25.89 23.53 23.55 -5.95% -3.56% 0% 26532 0.6479 86.07 24.42 0% 0 0% 0 0% 0 0% 0%
20230420 24.5 25.35 24.2 25.04 0.48% 1.01% 0% 17183 0.426 56.71 24.79 0% 0 0% 0 0% 0 0% 0%
20230419 25.3 25.69 24.84 24.92 -1.5% -1.23% 0% 20269 0.5114 68.29 25.23 0% 0 0% 0 0% 0 0% 0%
20230418 26.23 26.48 24.9 25.3 -3.55% -0.08% 0% 22772 0.5767 79.29 25.32 0% 0 0% 0 0% 0 0% 0%
20230417 26.8 26.85 25.76 26.23 -3.81% -0.46% 0% 32072 0.8451 122.78 26.35 0% 0 0% 0 0% 0 0% 0%
20230414 25.62 27.65 25.15 27.27 4.48% 3.45% 0% 56572 1.4912 241.31 26.36 0% 0 0% 0 0% 0 0% 0%
20230413 24.48 26.98 24.18 26.1 6.1% 1.87% 0% 54099 1.386 286.95 25.62 0% 0 0% 0 0% 0 0% 0%
20230412 24.03 24.68 24 24.6 3.71% 1.23% 0% 17677 0.4295 118.68 24.3 0% 0 0% 0 0% 0 0% 0%
20230411 23.5 23.94 23.07 23.72 0.76% 1.11% 0% 13226 0.3103 90.59 23.46 0% 0 0% 0 0% 0 0% 0%
20230410 24.25 24.5 23.31 23.54 -2.93% -1.55% 0% 18901 0.4519 127.61 23.91 0% 0 0% 0 0% 0 0% 0%
20230407 23.51 25.55 23.43 24.25 2.54% -0.78% 0% 25876 0.6323 183.52 24.44 0% 0 0% 0 0% 0 0% 0%
20230406 22.93 23.95 22.58 23.65 1.68% 1.15% 0% 16166 0.3779 118.15 23.38 0% 0 0% 0 0% 0 0% 0%
20230404 22.79 23.47 22.79 23.26 1.57% 0.61% 0% 12657 0.2926 85.07 23.12 0% 0 0% 0 0% 0 0% 0%
20230403 22.38 22.93 22.3 22.9 2.32% 1.19% 0% 7778 0.176 51.58 22.63 0% 0 0% 0 0% 0 0% 0%
20230331 22.79 22.79 22.33 22.38 -0.84% -0.49% 0% 6500 0.1462 39.68 22.49 0% 0 0% 0 0% 0 0% 0%
20230330 22.62 22.88 22.3 22.57 -0.4% 0.04% 0% 6561 0.148 35.77 22.56 0% 0 0% 0 0% 0 0% 0%
20230329 22.93 23.01 22.4 22.66 -0.92% 0.13% 0% 8608 0.1948 45.05 22.63 0% 0 0% 0 0% 0 0% 0%
20230328 23.46 23.8 22.73 22.87 -2.72% -0.91% 0% 10805 0.2494 56.93 23.08 0% 0 0% 0 0% 0 0% 0%
20230327 23.15 24 23.09 23.51 1.64% 0.04% 0% 17455 0.4102 91.11 23.5 0% 0 0% 0 0% 0 0% 0%
20230324 23.62 23.77 22.96 23.13 -2.73% -0.52% 0% 16040 0.373 82.94 23.25 0% 0 0% 0 0% 0 0% 0%
20230323 24.21 24.21 23.46 23.78 -0.17% 0% 0% 16865 0.4011 49.85 23.78 0% 0 0% 0 0% 0 0% 0%
20230322 22.95 24.23 22.95 23.82 4.29% 0.29% 0% 26497 0.6292 115.55 23.75 0% 0 0% 0 0% 0 0% 0%
20230321 22.48 22.95 22.2 22.84 0.97% 0.97% 0% 11410 0.2581 49.06 22.62 0% 0 0% 0 0% 0 0% 0%
20230320 23.49 23.56 22.46 22.62 -3.66% -0.96% 0% 20255 0.4627 81.49 22.84 0% 0 0% 0 0% 0 0% 0%
20230317 22.27 24.1 22.27 23.48 5.15% 0.86% 0% 25812 0.6008 98.14 23.28 0% 0 0% 0 0% 0 0% 0%
20230316 23.18 23.18 22.11 22.33 -3.92% -0.67% 0% 15023 0.3377 48.88 22.48 0% 0 0% 0 0% 0 0% 0%
20230315 23.1 23.5 22.88 23.24 0.65% 0.26% 0% 10606 0.2459 31.99 23.18 0% 0 0% 0 0% 0 0% 0%
20230314 23.65 23.65 22.65 23.09 -1.91% 0.39% 0% 16202 0.3727 40.04 23 0% 0 0% 0 0% 0 0% 0%
20230313 23.8 24.14 23.26 23.54 -1.42% 0.13% 0% 17932 0.4216 41.07 23.51 0% 0 0% 0 0% 0 0% 0%
20230310 24.42 24.8 23.61 23.88 -5.8% -1.04% 0% 31509 0.7603 75.18 24.13 0% 0 0% 0 0% 0 0% 0%
20230309 25.14 25.88 24.85 25.35 3.89% -0.16% 0% 39606 1.0055 102.55 25.39 0% 0 0% 0 0% 0 0% 0%
20230308 24.14 24.88 23.85 24.4 0.37% 0.08% 0% 18739 0.4568 48.65 24.38 0% 0 0% 0 0% 0 0% 0%
20230307 24.81 25.03 23.97 24.31 -3.76% -0.61% 0% 27438 0.6711 68.09 24.46 0% 0 0% 0 0% 0 0% 0%
20230306 25.47 25.47 24.3 25.26 -1.56% 1.53% 0% 36701 0.9131 98.27 24.88 0% 0 0% 0 0% 0 0% 0%
20230303 24.08 26.5 23.93 25.66 6.34% 1.7% 0% 53827 1.3582 159.7 25.23 0% 0 0% 0 0% 0 0% 0%
20230302 24.88 24.91 24.03 24.13 -3.94% -0.7% 0% 42837 1.0408 143.14 24.3 0% 0 0% 0 0% 0 0% 0%
20230301 23.16 25.6 23.16 25.12 5.19% 1.7% 0% 75202 1.8574 285.97 24.7 0% 0 0% 0 0% 0 0% 0%
20230228 21.64 24.18 21.6 23.88 11.95% 4.23% 0% 56880 1.3033 261.26 22.91 0% 0 0% 0 0% 0 0% 0%
20230227 21.81 21.88 21.32 21.33 -2.87% -0.74% 0% 9037 0.1942 51.39 21.49 0% 0 0% 0 0% 0 0% 0%
20230224 22.18 22.2 21.63 21.96 -0.99% 0.23% 0% 14127 0.3095 84.09 21.91 0% 0 0% 0 0% 0 0% 0%
20230223 22.5 22.72 21.92 22.18 -1.42% 0% 0% 25392 0.5632 166.7 22.18 0% 0 0% 0 0% 0 0% 0%
20230222 20.85 23.12 20.59 22.5 7.24% 1.12% 0% 37111 0.8258 275.83 22.25 0% 0 0% 0 0% 0 0% 0%
20230221 20.83 21.24 20.69 20.98 1.25% 0.1% 0% 6015 0.1261 55.81 20.96 0% 0 0% 0 0% 0 0% 0%
20230220 20.6 20.84 20.46 20.72 0.58% 0.44% 0% 6058 0.125 53.18 20.63 0% 0 0% 0 0% 0 0% 0%
20230217 20.6 20.98 20.4 20.6 0% -0.58% 0% 7265 0.1505 63.74 20.72 0% 0 0% 0 0% 0 0% 0%
20230216 21.2 21.26 20.33 20.6 -3.51% -1.53% 0% 14398 0.3012 127.77 20.92 0% 0 0% 0 0% 0 0% 0%
20230215 21.02 21.64 20.91 21.35 1.62% 0.47% 0% 16777 0.3565 160.48 21.25 0% 0 0% 0 0% 0 0% 0%
20230214 21.1 21.19 20.86 21.01 -0.43% 0% 0% 5160 0.1084 53.72 21.01 0% 0 0% 0 0% 0 0% 0%
20230213 20.95 21.15 20.61 21.1 1.34% 0.52% 0% 7417 0.1557 78.77 20.99 0% 0 0% 0 0% 0 0% 0%
20230210 20.78 21.12 20.65 20.82 0.19% -0.29% 0% 5317 0.111 57.57 20.88 0% 0 0% 0 0% 0 0% 0%
20230209 20.54 20.83 20.45 20.78 0.68% 0.34% 0% 5018 0.1039 56.05 20.71 0% 0 0% 0 0% 0 0% 0%
20230208 20.98 21.03 20.57 20.64 -1.62% -0.48% 0% 6272 0.1301 72.75 20.74 0% 0 0% 0 0% 0 0% 0%
20230207 20.75 21.05 20.51 20.98 2.29% 0.91% 0% 8903 0.1851 109.22 20.79 0% 0 0% 0 0% 0 0% 0%
20230206 20.66 20.69 20.22 20.51 0% 0.24% 0% 5239 0.1072 67.67 20.46 0% 0 0% 0 0% 0 0% 0%
20230203 20.52 20.56 20.1 20.51 -0.1% 0.59% 0% 6961 0.1419 87.71 20.39 0% 0 0% 0 0% 0 0% 0%
20230202 20.55 20.74 20.37 20.53 -0.05% 0.24% 0% 9533 0.1952 121.55 20.48 0% 0 0% 0 0% 0 0% 0%
20230201 20 20.57 20 20.54 2.5% 0.69% 0% 7676 0.1566 101.42 20.4 0% 0 0% 0 0% 0 0% 0%
20230131 19.8 20.07 19.76 20.04 0.35% 0.45% 0% 3995 0.0797 51.21 19.95 0% 0 0% 0 0% 0 0% 0%
20230130 19.87 20.03 19.78 19.97 1.73% 0.25% 0% 5040 0.1004 63.57 19.92 0% 0 0% 0 0% 0 0% 0%
20230120 19.57 19.75 19.53 19.63 0.31% 0.15% 0% 3265 0.064 42.04 19.6 0% 0 0% 0 0% 0 0% 0%
20230119 19.27 19.6 19.27 19.57 1.61% 0.41% 0% 5469 0.1066 106.2 19.49 0% 0 0% 0 0% 0 0% 0%
20230118 19.21 19.37 19.07 19.26 0.26% -0.05% 0% 3409 0.0657 46.39 19.27 0% 0 0% 0 0% 0 0% 0%
20230117 19.31 19.55 19.12 19.21 -0.52% -0.62% 0% 2587 0.05 35.03 19.33 0% 0 0% 0 0% 0 0% 0%
20230116 19.38 19.48 19 19.31 1.21% 0.1% 0% 4926 0.095 68 19.29 0% 0 0% 0 0% 0 0% 0%
20230113 18.95 19.13 18.85 19.08 0.69% 0.58% 0% 2604 0.0494 38.78 18.97 0% 0 0% 0 0% 0 0% 0%
20230112 19.03 19.09 18.81 18.95 -0.26% 0% 0% 2797 0.053 43.84 18.95 0% 0 0% 0 0% 0 0% 0%
20230111 19.28 19.6 18.97 19 -0.94% -1.4% 0% 3799 0.0732 63.08 19.27 0% 0 0% 0 0% 0 0% 0%
20230110 19.56 19.58 19.09 19.18 -0.57% 0% 0% 2837 0.0544 48.32 19.18 0% 0 0% 0 0% 0 0% 0%
20230109 19.45 19.57 19.21 19.29 -0.36% -0.52% 0% 4132 0.0801 74.88 19.39 0% 0 0% 0 0% 0 0% 0%
20230106 19.25 19.57 19.25 19.36 -0.31% -0.31% 0% 3192 0.062 58.25 19.42 0% 0 0% 0 0% 0 0% 0%
20230105 19.49 19.65 19.35 19.42 -0.61% -0.05% 0% 4592 0.0892 81.07 19.43 0% 0 0% 0 0% 0 0% 0%
20230104 19.16 19.75 19.16 19.54 2.04% 0.31% 0% 6350 0.1237 114.52 19.48 0% 0 0% 0 0% 0 0% 0%
20230103 18.71 19.16 18.6 19.15 2.41% 0.95% 0% 3890 0.0738 72.53 18.97 0% 0 0% 0 0% 0 0% 0%
20221230 18.68 18.77 18.43 18.7 1.52% 0.43% 0% 3507 0.0653 47.19 18.62 0% 0 0% 0 0% 0 0% 0%
20221229 18.69 18.8 18.42 18.42 -2.23% -0.75% 0% 5017 0.0931 82.29 18.56 0% 0 0% 0 0% 0 0% 0%
20221228 19.53 19.53 18.8 18.84 -3.48% -0.95% 0% 5674 0.1079 96.87 19.02 0% 0 0% 0 0% 0 0% 0%
20221227 20.05 20.43 19 19.52 3.28% 0.72% 0% 8175 0.1584 141.44 19.38 0% 0 0% 0 0% 0 0% 0%
20221226 18.9 19.03 18.78 18.9 0.32% -0.05% 0% 3924 0.0742 68.61 18.91 0% 0 0% 0 0% 0 0% 0%
20221223 18.75 19 18.6 18.84 0.96% 0.11% 0% 4765 0.0897 76.38 18.82 0% 0 0% 0 0% 0 0% 0%
20221222 19.24 19.46 18.66 18.66 -2.56% -1.89% 0% 5273 0.1003 79.05 19.02 0% 0 0% 0 0% 0 0% 0%
20221221 19.78 19.78 19.1 19.15 -1.39% -0.78% 0% 3669 0.0708 53.07 19.3 0% 0 0% 0 0% 0 0% 0%
20221220 19.55 19.83 19.25 19.42 -0.82% -0.56% 0% 3481 0.068 45.09 19.53 0% 0 0% 0 0% 0 0% 0%
20221219 20.2 20.39 19.4 19.58 -3.26% -0.2% 0% 8789 0.1724 97.75 19.62 0% 0 0% 0 0% 0 0% 0%
20221216 20.39 20.77 19.92 20.24 -1.75% 0.3% 0% 3974 0.0802 37.86 20.18 0% 0 0% 0 0% 0 0% 0%
20221215 20.52 20.8 20.33 20.6 0.39% 0.05% 0% 3036 0.0625 28.86 20.59 0% 0 0% 0 0% 0 0% 0%
20221214 21.15 21.35 20.52 20.52 -2.98% -1.39% 0% 5128 0.1067 41.19 20.81 0% 0 0% 0 0% 0 0% 0%
20221213 20.96 21.23 20.8 21.15 1.24% 0.33% 0% 5257 0.1108 45.02 21.08 0% 0 0% 0 0% 0 0% 0%
20221212 21.4 21.45 20.73 20.89 -2.7% -0.48% 0% 7614 0.1598 58.07 20.99 0% 0 0% 0 0% 0 0% 0%
20221209 21.3 21.83 21.18 21.47 0.23% 0.14% 0% 8198 0.1758 63.72 21.44 0% 0 0% 0 0% 0 0% 0%
20221208 21.36 21.59 20.94 21.42 0% 0.71% 0% 7288 0.155 57.77 21.27 0% 0 0% 0 0% 0 0% 0%
20221207 21.14 21.45 20.83 21.42 0.61% 1.18% 0% 11224 0.2376 88.74 21.17 0% 0 0% 0 0% 0 0% 0%
20221206 21.92 21.92 21.06 21.29 -2.87% -0.28% 0% 14546 0.3105 117.77 21.35 0% 0 0% 0 0% 0 0% 0%
20221205 20.89 22.53 20.46 21.92 6.05% 1.29% 0% 24109 0.5218 206.84 21.64 0% 0 0% 0 0% 0 0% 0%
20221202 20.8 20.89 20.39 20.67 0.83% 0.44% 0% 6034 0.1242 57.11 20.58 0% 0 0% 0 0% 0 0% 0%
20221201 20.79 21.35 20.49 20.5 -0.77% -1.73% 0% 9102 0.1899 82.65 20.86 0% 0 0% 0 0% 0 0% 0%
20221130 21.49 21.49 20.55 20.66 -3.91% -1.67% 0% 12570 0.2641 113.36 21.01 0% 0 0% 0 0% 0 0% 0%
20221129 20.5 21.85 20.5 21.5 7.02% 0.56% 0% 18153 0.3881 161.45 21.38 0% 0 0% 0 0% 0 0% 0%
20221128 18.69 20.63 18.69 20.09 -2.19% -0.5% 0% 8013 0.1618 65.34 20.19 0% 0 0% 0 0% 0 0% 0%
20221125 20.78 20.88 20.35 20.54 -0.58% -0.24% 0% 4953 0.102 34.91 20.59 0% 0 0% 0 0% 0 0% 0%
20221124 20.85 21.3 20.6 20.66 0.05% -1.43% 0% 7024 0.1472 41.36 20.96 0% 0 0% 0 0% 0 0% 0%
20221123 20.99 21.16 20.5 20.65 -1.62% -0.24% 0% 8876 0.1837 52.31 20.7 0% 0 0% 0 0% 0 0% 0%
20221122 20.73 21.29 20.72 20.99 1.21% -0.24% 0% 9068 0.1908 56.19 21.04 0% 0 0% 0 0% 0 0% 0%
20221121 21.05 21.15 20.6 20.74 -1.66% -0.53% 0% 7900 0.1647 49.63 20.85 0% 0 0% 0 0% 0 0% 0%
20221118 21.4 21.69 21.08 21.09 -1.63% -1.17% 0% 10808 0.2306 70.54 21.34 0% 0 0% 0 0% 0 0% 0%
20221117 21.5 21.95 21.32 21.44 -0.92% -0.51% 0% 9869 0.2127 66.8 21.55 0% 0 0% 0 0% 0 0% 0%
20221116 21.5 22.19 21.33 21.64 0.65% -0.73% 0% 14383 0.3135 102.62 21.8 0% 0 0% 0 0% 0 0% 0%
20221115 20.9 21.85 20.66 21.5 2.09% 0.75% 0% 20063 0.4282 148.91 21.34 0% 0 0% 0 0% 0 0% 0%
20221114 22.25 22.43 20.8 21.06 -2.27% -2.32% 0% 27666 0.5966 234.45 21.56 0% 0 0% 0 0% 0 0% 0%
20221111 20.32 22.16 20.09 21.55 7.97% 0.89% 0% 33400 0.7133 345.86 21.36 0% 0 0% 0 0% 0 0% 0%
20221110 19.95 20.34 19.74 19.96 -0.25% -0.65% 0% 4570 0.0918 62.87 20.09 0% 0 0% 0 0% 0 0% 0%
20221109 20.03 20.28 19.93 20.01 -0.5% -0.35% 0% 4059 0.0815 53.4 20.08 0% 0 0% 0 0% 0 0% 0%
20221108 20.03 20.26 19.63 20.11 0.95% 0.55% 0% 5606 0.1121 71.64 20 0% 0 0% 0 0% 0 0% 0%
20221107 19.88 19.97 19.75 19.92 0.25% 0.25% 0% 5215 0.1036 69.32 19.87 0% 0 0% 0 0% 0 0% 0%
20221104 19.55 20 19.4 19.87 1.79% 0.4% 0% 7861 0.1556 108.52 19.79 0% 0 0% 0 0% 0 0% 0%
20221103 19.56 19.72 19.31 19.52 -0.2% 0.15% 0% 4514 0.088 67.2 19.49 0% 0 0% 0 0% 0 0% 0%
20221102 19.8 19.98 19.46 19.56 -0.56% -0.46% 0% 6265 0.1231 96.16 19.65 0% 0 0% 0 0% 0 0% 0%
20221101 19 19.67 18.92 19.67 4.57% 1.55% 0% 7058 0.1367 115.58 19.37 0% 0 0% 0 0% 0 0% 0%
20221031 18.36 19.14 18.18 18.81 2.45% 0.27% 0% 6508 0.1221 109.48 18.76 0% 0 0% 0 0% 0 0% 0%
20221028 19.44 19.5 18.04 18.36 -6.09% -2.55% 0% 6746 0.1271 118.07 18.84 0% 0 0% 0 0% 0 0% 0%
20221027 19.25 20.11 19.03 19.55 1.19% -0.26% 0% 8427 0.1652 161.21 19.6 0% 0 0% 0 0% 0 0% 0%
20221026 18.8 19.37 18.74 19.32 3.32% 0.84% 0% 5364 0.1028 108.48 19.16 0% 0 0% 0 0% 0 0% 0%
20221025 18.72 19.08 18.38 18.7 -0.05% 0.21% 0% 3119 0.0582 62.45 18.66 0% 0 0% 0 0% 0 0% 0%
20221024 19.24 19.41 18.61 18.71 -2.35% -1.94% 0% 3549 0.0677 72.44 19.08 0% 0 0% 0 0% 0 0% 0%
20221021 19.17 19.36 19.09 19.16 0.42% -0.47% 0% 2545 0.049 51.18 19.25 0% 0 0% 0 0% 0 0% 0%
20221020 19.12 19.4 19 19.08 -0.52% -0.73% 0% 3621 0.0696 72.07 19.22 0% 0 0% 0 0% 0 0% 0%
20221019 19.22 19.58 19.1 19.18 -0.93% -0.62% 0% 3653 0.0705 72.36 19.3 0% 0 0% 0 0% 0 0% 0%
20221018 19.45 19.56 19.3 19.36 -0.46% -0.31% 0% 4063 0.0789 80.35 19.42 0% 0 0% 0 0% 0 0% 0%
20221017 18.96 19.49 18.87 19.45 2.58% 0.78% 0% 4647 0.0897 93.56 19.3 0% 0 0% 0 0% 0 0% 0%
20220720 24.9 25.08 24.45 24.75 0.36% 0.04% 0% 8703 0.2153 50.31 24.74 0% 0 0% 0 0% 0 0% 0%
20220719 25.18 25.32 24.59 24.66 -1.87% -0.56% 0% 9206 0.2283 50.02 24.8 0% 0 0% 0 0% 0 0% 0%
20220718 24.36 25.23 24.36 25.13 3.63% 0.72% 0% 11765 0.2935 58.97 24.95 0% 0 0% 0 0% 0 0% 0%
20220715 25.22 25.6 24.18 24.25 -3.81% -1.1% 0% 14168 0.3474 64.75 24.52 0% 0 0% 0 0% 0 0% 0%
20220714 25.65 25.69 24.95 25.21 -1.72% -0.08% 0% 11675 0.2946 49.84 25.23 0% 0 0% 0 0% 0 0% 0%
20220713 26.32 26.32 25.41 25.65 -3.24% -0.74% 0% 17219 0.445 61.32 25.84 0% 0 0% 0 0% 0 0% 0%
20220712 25.69 26.98 24.68 26.51 2.63% 1.14% 0% 25364 0.6647 79.1 26.21 0% 0 0% 0 0% 0 0% 0%
20220711 25.57 26.68 25.36 25.83 0.12% -1% 0% 15472 0.4036 50.67 26.09 0% 0 0% 0 0% 0 0% 0%
20220708 25.15 26.56 24.96 25.8 2.79% -0.46% 0% 19628 0.5087 66.43 25.92 0% 0 0% 0 0% 0 0% 0%
20220707 25.99 26.32 25 25.1 -4.2% -1.61% 0% 18076 0.4611 63.64 25.51 0% 0 0% 0 0% 0 0% 0%
20220706 25.82 26.88 25.55 26.2 0.96% 0.38% 0% 19591 0.5114 74.01 26.1 0% 0 0% 0 0% 0 0% 0%
20220705 27.3 27.3 25.6 25.95 -4.98% -0.57% 0% 24877 0.6493 97.72 26.1 0% 0 0% 0 0% 0 0% 0%
20220704 27.34 28.49 26.68 27.31 0.37% 0% 0% 25266 0.69 109.73 27.31 0% 0 0% 0 0% 0 0% 0%
20220701 27.82 28.53 27.01 27.21 -5.52% -1.63% 0% 32577 0.9011 157.16 27.66 0% 0 0% 0 0% 0 0% 0%
20220630 26.82 30.66 25.61 28.8 2.89% 4.69% 0% 59651 1.6409 332.59 27.51 0% 0 0% 0 0% 0 0% 0%
20220629 23.4 28.03 23.19 27.99 19.77% 7.08% 0% 59912 1.5662 461.63 26.14 0% 0 0% 0 0% 0 0% 0%
20220628 22.66 23.37 22.44 23.37 2.64% 1.3% 0% 9125 0.2105 108.59 23.07 0% 0 0% 0 0% 0 0% 0%
20220627 22.88 23.2 22.57 22.77 0.13% -0.18% 0% 4642 0.1059 56.77 22.81 0% 0 0% 0 0% 0 0% 0%
20220624 22.41 22.93 22.41 22.74 1.25% 0.13% 0% 6720 0.1526 81.41 22.71 0% 0 0% 0 0% 0 0% 0%
20220623 22.21 22.55 21.96 22.46 1.72% 0.45% 0% 5694 0.1273 71.22 22.36 0% 0 0% 0 0% 0 0% 0%
20220622 22.85 22.89 22.03 22.08 -3.54% -1.16% 0% 7761 0.1734 96.48 22.34 0% 0 0% 0 0% 0 0% 0%
20220621 22.66 23.2 22.21 22.89 2.55% 0.53% 0% 11741 0.2674 155.26 22.77 0% 0 0% 0 0% 0 0% 0%
20220620 22.25 22.45 22.02 22.32 1.27% -0.09% 0% 5807 0.1297 79.91 22.34 0% 0 0% 0 0% 0 0% 0%
20220617 22.23 22.3 21.62 22.04 -0.85% 0.27% 0% 4749 0.1044 59.59 21.98 0% 0 0% 0 0% 0 0% 0%
20220616 22.07 22.43 21.9 22.23 1.05% -0.04% 0% 4470 0.0994 54.09 22.24 0% 0 0% 0 0% 0 0% 0%
20220615 22.04 22.33 21.85 22 0.14% -0.72% 0% 5821 0.129 65.41 22.16 0% 0 0% 0 0% 0 0% 0%
20220614 22.06 22.17 21.18 21.97 -1.04% 1.52% 0% 7610 0.1647 76.04 21.64 0% 0 0% 0 0% 0 0% 0%
20220613 22.26 22.47 22.05 22.2 -0.36% -0.18% 0% 6393 0.1422 62.73 22.24 0% 0 0% 0 0% 0 0% 0%
20220610 21.92 22.4 21.9 22.28 1.13% 0.27% 0% 4063 0.0903 35.69 22.22 0% 0 0% 0 0% 0 0% 0%
20220609 22.71 22.81 21.96 22.03 -3.21% -0.9% 0% 7198 0.16 60.24 22.23 0% 0 0% 0 0% 0 0% 0%
20220608 23.45 23.45 22.52 22.76 -2.07% -0.7% 0% 7076 0.1622 62.21 22.92 0% 0 0% 0 0% 0 0% 0%
20220607 23.77 23.99 23.11 23.24 -2.6% -0.68% 0% 8225 0.1925 71.77 23.4 0% 0 0% 0 0% 0 0% 0%
20220606 22.99 23.95 22.92 23.86 4.24% 1.19% 0% 10404 0.2453 88.15 23.58 0% 0 0% 0 0% 0 0% 0%
20220602 22.55 22.97 22.11 22.89 2.01% 1.33% 0% 7868 0.1777 66.22 22.59 0% 0 0% 0 0% 0 0% 0%
20220601 22.7 22.99 22.24 22.44 -0.4% -0.66% 0% 8876 0.2005 77.56 22.59 0% 0 0% 0 0% 0 0% 0%
20220531 22.94 23 21.98 22.53 -1.79% 0.76% 0% 11881 0.2657 107.15 22.36 0% 0 0% 0 0% 0 0% 0%
20220530 23.63 23.79 22.61 22.94 -2.92% 0.09% 0% 12020 0.2755 119.88 22.92 0% 0 0% 0 0% 0 0% 0%
20220527 35.23 37.1 35.05 36.15 2.58% 0.36% 0% 11191 0.4031 187.55 36.02 0% 0 0% 0 0% 0 0% 0%
20220526 33.85 35.27 33.26 35.24 4.38% 2.03% 0% 6178 0.2134 110.19 34.54 0% 0 0% 0 0% 0 0% 0%
20220525 32.85 33.78 32.69 33.76 2.77% 1.32% 0% 3644 0.1214 63.76 33.32 0% 0 0% 0 0% 0 0% 0%
20220524 34.89 34.9 32.85 32.85 -5.55% -2.98% 0% 7024 0.2378 107.92 33.86 0% 0 0% 0 0% 0 0% 0%
20220523 35.09 36.19 34.45 34.78 0.96% -0.57% 0% 8707 0.3046 126.31 34.98 0% 0 0% 0 0% 0 0% 0%
20220520 34.58 35.18 34.31 34.45 -0.38% -0.43% 0% 4945 0.1711 72.63 34.6 0% 0 0% 0 0% 0 0% 0%
20220519 34.07 34.69 33.93 34.58 -0.52% 0.41% 0% 2869 0.0988 40.66 34.44 0% 0 0% 0 0% 0 0% 0%
20220518 34.5 35.35 34.02 34.76 1.02% 0.03% 0% 3917 0.1361 49.86 34.75 0% 0 0% 0 0% 0 0% 0%
20220517 35.13 35.38 33.99 34.41 -2.05% 0.38% 0% 4437 0.1521 46.86 34.28 0% 0 0% 0 0% 0 0% 0%
20220516 35.38 35.73 34.7 35.13 0.06% -0.09% 0% 3567 0.1254 31.42 35.16 0% 0 0% 0 0% 0 0% 0%
20220513 34.93 35.99 34.54 35.11 -1.35% 0.17% 0% 5452 0.1911 39.09 35.05 0% 0 0% 0 0% 0 0% 0%
20220512 35.03 35.75 34.82 35.59 1.4% 0.65% 0% 5000 0.1768 35.97 35.36 0% 0 0% 0 0% 0 0% 0%
20220511 36.37 36.38 35.1 35.1 -1.96% -1.18% 0% 11517 0.4091 82.24 35.52 0% 0 0% 0 0% 0 0% 0%
20220510 33.67 36.55 33.26 35.8 5.23% 1.5% 0% 12790 0.4511 95.88 35.27 0% 0 0% 0 0% 0 0% 0%
20220509 32.91 34.98 32.91 34.02 3.91% -0.18% 0% 7319 0.2494 56.06 34.08 0% 0 0% 0 0% 0 0% 0%
20220506 32.67 33.5 32.25 32.74 -1.71% -0.73% 0% 7320 0.2414 54.64 32.98 0% 0 0% 0 0% 0 0% 0%
20220505 32.48 33.92 31.81 33.31 3.32% 0.33% 0% 11556 0.3837 88.74 33.2 0% 0 0% 0 0% 0 0% 0%
20220429 29.94 33.25 29.94 32.24 7.97% 1.19% 0% 19603 0.6246 153.59 31.86 0% 0 0% 0 0% 0 0% 0%
20220428 33.68 34.66 29.6 29.86 -19.28% -5.69% 0% 27382 0.8668 243.35 31.66 0% 0 0% 0 0% 0 0% 0%
20220427 41.94 41.94 35.46 36.99 5.84% -4.07% 0% 25164 0.9702 340.95 38.56 0% 0 0% 0 0% 0 0% 0%
20220426 35.18 36.16 34.52 34.95 -0.31% -1.22% 0% 5806 0.2054 99.16 35.38 0% 0 0% 0 0% 0 0% 0%
20220425 37.26 37.27 34.85 35.06 -6.06% -2.96% 0% 6217 0.2246 107.22 36.13 0% 0 0% 0 0% 0 0% 0%
20220422 37.34 37.79 36.63 37.32 -0.35% 0.21% 0% 3859 0.1437 63.89 37.24 0% 0 0% 0 0% 0 0% 0%
20220421 38.61 39.15 37.45 37.45 -2.98% -2.04% 0% 4803 0.1836 72.64 38.23 0% 0 0% 0 0% 0 0% 0%
20220420 39.05 39.95 38.47 38.6 -0.75% -1.68% 0% 5038 0.1978 75.1 39.26 0% 0 0% 0 0% 0 0% 0%
20220419 39.12 39.45 38.56 38.89 -0.94% -0.15% 0% 3366 0.1311 47.12 38.95 0% 0 0% 0 0% 0 0% 0%
20220418 38.67 39.38 37.63 39.26 1.26% 1.53% 0% 3385 0.1309 44.29 38.67 0% 0 0% 0 0% 0 0% 0%
20220415 39.44 39.48 38.41 38.77 -2.1% -0.26% 0% 3746 0.1456 42.83 38.87 0% 0 0% 0 0% 0 0% 0%
20220414 39.47 40.22 39.41 39.6 0% -0.4% 0% 4394 0.1747 48.48 39.76 0% 0 0% 0 0% 0 0% 0%
20220413 41.23 41.23 39.53 39.6 -3.95% -0.88% 0% 6323 0.2526 70.37 39.95 0% 0 0% 0 0% 0 0% 0%
20220412 40.27 41.5 39.6 41.23 2.05% 1.65% 0% 6030 0.2446 70.34 40.56 0% 0 0% 0 0% 0 0% 0%
20220411 43.01 43.49 40.35 40.4 -6.05% -3.14% 0% 9401 0.3921 114.92 41.71 0% 0 0% 0 0% 0 0% 0%
20220408 42.32 44.45 42.32 43 1.65% -0.37% 0% 9695 0.4184 125.04 43.16 0% 0 0% 0 0% 0 0% 0%
20220407 43.98 44.65 42 42.3 -4.02% -2.17% 0% 6993 0.3024 94.59 43.24 0% 0 0% 0 0% 0 0% 0%
20220401 44.32 44.54 43.5 43.52 -2.92% -0.59% 0% 8476 0.3711 112.07 43.78 0% 0 0% 0 0% 0 0% 0%
20220331 44.72 45.57 44.06 44.83 0.22% -0.31% 0% 7160 0.322 96.93 44.97 0% 0 0% 0 0% 0 0% 0%
20220330 44.47 45.23 42.91 44.73 1.68% 1.73% 0% 13257 0.5829 174.05 43.97 0% 0 0% 0 0% 0 0% 0%
20220329 46.74 46.75 43.8 43.99 -5.3% -1.5% 0% 7928 0.3541 115.6 44.66 0% 0 0% 0 0% 0 0% 0%
20220328 46.5 46.98 45.5 46.45 0.32% 0.43% 0% 3589 0.166 54.62 46.25 0% 0 0% 0 0% 0 0% 0%
20220325 47.15 47.64 46.3 46.3 -1.45% -1.03% 0% 2811 0.1315 40.37 46.78 0% 0 0% 0 0% 0 0% 0%
20220324 48.28 48.28 46.9 46.98 -2.81% -0.38% 0% 3753 0.177 52.52 47.16 0% 0 0% 0 0% 0 0% 0%
20220323 48.26 49 47.77 48.34 -0.84% 0.56% 0% 6946 0.3339 95.85 48.07 0% 0 0% 0 0% 0 0% 0%
20220322 48.32 49.38 47.7 48.75 -0.18% 0.85% 0% 5799 0.2803 81.09 48.34 0% 0 0% 0 0% 0 0% 0%
20220321 47.19 48.95 47.19 48.84 2.89% 1.06% 0% 8568 0.4141 118.36 48.33 0% 0 0% 0 0% 0 0% 0%
20220318 46 47.66 45.45 47.47 2.97% 0.81% 0% 7978 0.3757 106.82 47.09 0% 0 0% 0 0% 0 0% 0%
20220317 45.99 47.62 45.96 46.1 2.06% -1.24% 0% 7159 0.3342 92.01 46.68 0% 0 0% 0 0% 0 0% 0%
20220316 45 45.4 43 45.17 2.45% 1.94% 0% 6403 0.2837 72.79 44.31 0% 0 0% 0 0% 0 0% 0%
20220315 46.01 46.39 44.09 44.09 -4.57% -2.07% 0% 6955 0.3131 80.21 45.02 0% 0 0% 0 0% 0 0% 0%
20220311 49 49.09 47.02 48.64 -1.74% 1.21% 0% 7841 0.3768 93.18 48.06 0% 0 0% 0 0% 0 0% 0%
20220310 50.18 51.18 49.49 49.5 -0.1% -1.49% 0% 4923 0.2474 56.48 50.25 0% 0 0% 0 0% 0 0% 0%
20220309 50.42 50.48 47.51 49.55 -0.22% 0.75% 0% 5580 0.2744 54.48 49.18 0% 0 0% 0 0% 0 0% 0%
20220308 51.7 51.96 49.6 49.66 -3.95% -1.97% 0% 5713 0.2894 54.12 50.66 0% 0 0% 0 0% 0 0% 0%
20220307 51.77 52 50.8 51.7 -0.46% 0.58% 0% 6035 0.3102 53.53 51.4 0% 0 0% 0 0% 0 0% 0%
20220304 53.82 54 51.83 51.94 -3.96% -1.37% 0% 8175 0.4305 68.45 52.66 0% 0 0% 0 0% 0 0% 0%
20220303 55.9 56.24 53.65 54.08 -2.38% -0.93% 0% 8991 0.4908 75.11 54.59 0% 0 0% 0 0% 0 0% 0%
20220302 54 56.8 53.6 55.4 2.82% -0.16% 0% 11137 0.618 95.59 55.49 0% 0 0% 0 0% 0 0% 0%
20220301 54.84 54.87 53.13 53.88 -0.41% 0.13% 0% 5592 0.3009 48.39 53.81 0% 0 0% 0 0% 0 0% 0%
20220228 53.97 54.95 52.49 54.1 -0.79% 0.8% 0% 8662 0.4649 76.72 53.67 0% 0 0% 0 0% 0 0% 0%
20220225 55 57.27 54.3 54.53 0.53% -2.33% 0% 12788 0.7139 123.73 55.83 0% 0 0% 0 0% 0 0% 0%
20220224 55.38 58.28 53.6 54.24 -2.88% -3.47% 0% 15580 0.8754 163.65 56.19 0% 0 0% 0 0% 0 0% 0%
20220223 55.28 56.5 54.05 55.85 1.64% 0.63% 0% 10557 0.5859 120.25 55.5 0% 0 0% 0 0% 0 0% 0%
20220222 56.5 57.49 54.7 54.95 -3.43% -1.42% 0% 13311 0.7419 162.7 55.74 0% 0 0% 0 0% 0 0% 0%
20220221 55.67 57.86 54.2 56.9 2.3% 1.53% 0% 14539 0.8148 180.56 56.04 0% 0 0% 0 0% 0 0% 0%
20220218 52.34 55.97 51.65 55.62 5.54% 3.08% 0% 12677 0.684 164.32 53.96 0% 0 0% 0 0% 0 0% 0%
20220217 53.3 54.26 52.61 52.7 -1.4% -1.18% 0% 7986 0.4259 108.59 53.33 0% 0 0% 0 0% 0 0% 0%
20220216 50.99 53.54 50.98 53.45 4.82% 1.35% 0% 6898 0.3638 95.21 52.74 0% 0 0% 0 0% 0 0% 0%
20220215 50.89 51.58 50.07 50.99 0.51% 0.28% 0% 2889 0.1469 38.96 50.85 0% 0 0% 0 0% 0 0% 0%
20220214 51.46 51.53 50.38 50.73 -2.03% -0.18% 0% 3597 0.1828 45.73 50.82 0% 0 0% 0 0% 0 0% 0%
20220211 52.3 53.28 51.7 51.78 -2.08% -1.16% 0% 5596 0.2932 68.75 52.39 0% 0 0% 0 0% 0 0% 0%
20220210 52.2 53.82 51.68 52.88 1.46% -0.3% 0% 8036 0.4262 94.96 53.04 0% 0 0% 0 0% 0 0% 0%
20220209 53.08 53.3 52 52.12 -1.72% -0.34% 0% 5396 0.2822 62 52.3 0% 0 0% 0 0% 0 0% 0%
20211203 56.72 56.72 51.51 53.95 -3.35% 0.35% 0% 12249 0.6585 130.65 53.76 0% 0 0% 0 0% 0 0% 0%
20211202 57.99 57.99 55.69 55.82 -3.11% -0.89% 0% 6065 0.3416 73.47 56.32 0% 0 0% 0 0% 0 0% 0%
20211201 56.02 58.2 56.02 57.61 2.66% 0.09% 0% 6320 0.3638 78.44 57.56 0% 0 0% 0 0% 0 0% 0%
20211130 56.67 58.37 55.88 56.12 0.21% -1.66% 0% 4123 0.2353 50.24 57.07 0% 0 0% 0 0% 0 0% 0%
20211129 55.61 57.38 55.55 56 -1.36% -0.59% 0% 3698 0.2083 39.64 56.33 0% 0 0% 0 0% 0 0% 0%
20211126 57.48 58.65 56.71 56.77 -1.61% -1.46% 0% 4428 0.2551 43.68 57.61 0% 0 0% 0 0% 0 0% 0%
20211125 58.9 58.9 57.61 57.7 -1.15% -0.6% 0% 3859 0.224 35.44 58.05 0% 0 0% 0 0% 0 0% 0%
20211124 57.9 58.56 57.19 58.37 0.74% 0.81% 0% 4682 0.2711 36.74 57.9 0% 0 0% 0 0% 0 0% 0%
20211123 58.5 58.6 57.32 57.94 -1.14% 0.31% 0% 5400 0.3119 40.59 57.76 0% 0 0% 0 0% 0 0% 0%
20211122 55.51 59.96 55.05 58.61 5.51% 1.02% 0% 10995 0.6379 81.95 58.02 0% 0 0% 0 0% 0 0% 0%
20211119 54.41 55.75 54.39 55.55 1.72% 0.51% 0% 3128 0.1729 23.4 55.27 0% 0 0% 0 0% 0 0% 0%
20211118 56.11 56.35 54.5 54.61 -2.57% -0.75% 0% 4458 0.2453 31.97 55.02 0% 0 0% 0 0% 0 0% 0%
20211117 55.81 56.31 55.1 56.05 -0.05% 0.61% 0% 4087 0.2277 30.18 55.71 0% 0 0% 0 0% 0 0% 0%
20211116 58 58 55.89 56.08 -3.61% -0.71% 0% 7946 0.4488 61.36 56.48 0% 0 0% 0 0% 0 0% 0%
20211115 56.3 58.6 56.12 58.18 3.12% 1.04% 0% 10303 0.5932 86.5 57.58 0% 0 0% 0 0% 0 0% 0%
20211112 56.82 57.3 55.82 56.42 -2.39% 0.11% 0% 9927 0.5595 90.54 56.36 0% 0 0% 0 0% 0 0% 0%
20211111 52.99 58 52.99 57.8 9.35% 2.87% 0% 20291 1.1402 206.51 56.19 0% 0 0% 0 0% 0 0% 0%
20211110 51.74 52.86 51.2 52.86 2.18% 1.44% 0% 8229 0.4288 101.43 52.11 0% 0 0% 0 0% 0 0% 0%
20211109 48.6 52.15 48.53 51.73 6.16% 1.51% 0% 9803 0.4996 135.01 50.96 0% 0 0% 0 0% 0 0% 0%
20211108 49.38 49.38 48.29 48.73 -0.63% 0.23% 0% 3867 0.188 50.01 48.62 0% 0 0% 0 0% 0 0% 0%
20211105 50.03 50.99 48.86 49.04 -2.74% -1.39% 0% 5536 0.2753 73.63 49.73 0% 0 0% 0 0% 0 0% 0%
20211104 50.52 51.12 50.26 50.42 0.06% -0.08% 0% 3266 0.1648 49.73 50.46 0% 0 0% 0 0% 0 0% 0%
20211103 50.15 51.18 49.62 50.39 0.82% -0.04% 0% 3561 0.1795 58.12 50.41 0% 0 0% 0 0% 0 0% 0%
20211102 49 51.3 48.9 49.98 2% -0.72% 0% 5999 0.302 100.54 50.34 0% 0 0% 0 0% 0 0% 0%
20211101 48.44 49.29 48.07 49 1.72% 0.51% 0% 2529 0.1233 45.96 48.75 0% 0 0% 0 0% 0 0% 0%
20211029 48.48 48.6 47.59 48.17 0.27% -0.25% 0% 2727 0.1317 51.5 48.29 0% 0 0% 0 0% 0 0% 0%
20211028 47.51 48.81 47.51 48.04 -0.54% -0.1% 0% 3167 0.1523 60.96 48.09 0% 0 0% 0 0% 0 0% 0%
20211027 50.47 50.86 48 48.3 -3.32% -1.17% 0% 5590 0.2732 112 48.87 0% 0 0% 0 0% 0 0% 0%
20211026 53 53.1 49.84 49.96 -7.14% -1.05% 0% 11920 0.6019 264.92 50.49 0% 0 0% 0 0% 0 0% 0%
20211025 51.34 54.75 50.69 53.8 3.96% 1.34% 0% 6459 0.3429 191.38 53.09 0% 0 0% 0 0% 0 0% 0%
20211022 50.8 52.79 50.8 51.75 0.94% -0.12% 0% 3096 0.1604 99.88 51.81 0% 0 0% 0 0% 0 0% 0%
20211021 51.31 51.5 50.59 51.27 0.02% 0.47% 0% 1740 0.0888 55.07 51.03 0% 0 0% 0 0% 0 0% 0%
20211020 51.79 51.81 50.68 51.26 -1.33% 0.31% 0% 3237 0.1654 93.17 51.1 0% 0 0% 0 0% 0 0% 0%
20211019 52.65 52.65 51.86 51.95 -1.24% -0.12% 0% 1990 0.1035 56.62 52.01 0% 0 0% 0 0% 0 0% 0%
20211018 52.82 52.82 51.35 52.6 1.08% 1.15% 0% 1750 0.091 49.2 52 0% 0 0% 0 0% 0 0% 0%
20211015 53.08 53.48 51.95 52.04 -2.36% -0.93% 0% 2389 0.1255 62.79 52.53 0% 0 0% 0 0% 0 0% 0%
20211014 52.04 53.5 51.98 53.3 2.46% 0.41% 0% 2762 0.1466 71.07 53.08 0% 0 0% 0 0% 0 0% 0%
20211013 51.02 52.5 51.02 52.02 1.23% 0.42% 0% 2440 0.1264 58.67 51.8 0% 0 0% 0 0% 0 0% 0%
20211012 53.5 53.5 50.52 51.39 -3.09% -0.1% 0% 3093 0.1591 70.07 51.44 0% 0 0% 0 0% 0 0% 0%
20211011 52.3 53.9 51.91 53.03 2.16% 0.09% 0% 3220 0.1706 73.93 52.98 0% 0 0% 0 0% 0 0% 0%
20211008 53.88 53.88 51.65 51.91 -1.85% -1.01% 0% 3236 0.1697 66.38 52.44 0% 0 0% 0 0% 0 0% 0%
20210930 51.13 53.48 51.13 52.89 4.38% 0.38% 0% 4881 0.2572 93.56 52.69 0% 0 0% 0 0% 0 0% 0%
20210929 52.67 52.67 50.65 50.67 -4.2% -1.59% 0% 3863 0.1989 72.58 51.49 0% 0 0% 0 0% 0 0% 0%
20210928 52.56 54.5 52.56 52.89 0.65% -1.07% 0% 2458 0.1314 47.2 53.46 0% 0 0% 0 0% 0 0% 0%
20210927 55.63 55.79 52.43 52.55 -4.75% -1.9% 0% 4021 0.2154 75.22 53.57 0% 0 0% 0 0% 0 0% 0%
20210924 57.3 57.31 55.1 55.17 -3.52% -1.04% 0% 3141 0.1751 56.62 55.75 0% 0 0% 0 0% 0 0% 0%
20210923 55.85 58.5 55.85 57.18 2.13% -0.31% 0% 3987 0.2287 66.99 57.36 0% 0 0% 0 0% 0 0% 0%
20210922 55.47 56.63 54.28 55.99 -0.55% 1.56% 0% 4063 0.224 62.64 55.13 0% 0 0% 0 0% 0 0% 0%
20210917 55.6 57.47 55.6 56.3 0.14% -0.49% 0% 2768 0.1566 43.1 56.58 0% 0 0% 0 0% 0 0% 0%
20210916 59.8 60 56.18 56.22 -5.64% -2.92% 0% 6227 0.3606 87.7 57.91 0% 0 0% 0 0% 0 0% 0%
20210915 61.63 62.62 59.3 59.58 -3.9% -1.21% 0% 5495 0.3314 73.44 60.31 0% 0 0% 0 0% 0 0% 0%
20210914 62.02 62.88 61.08 62 -0.03% 0.13% 0% 3175 0.1966 36.97 61.92 0% 0 0% 0 0% 0 0% 0%
20210913 63.28 64.15 61.9 62.02 -2.33% -0.56% 0% 3266 0.2037 29.19 62.37 0% 0 0% 0 0% 0 0% 0%
20210910 63.28 64.22 62.66 63.5 0.83% -0.03% 0% 2193 0.1393 15.97 63.52 0% 0 0% 0 0% 0 0% 0%
20210909 65.21 65.21 62.82 62.98 -1.98% -1.02% 0% 4619 0.2939 31.85 63.63 0% 0 0% 0 0% 0 0% 0%
20210908 67.97 67.97 64.22 64.25 -3.63% -1.62% 0% 3967 0.2591 27.53 65.31 0% 0 0% 0 0% 0 0% 0%
20210907 65.73 67.98 65.19 66.67 0.21% 0.27% 0% 3495 0.2324 24.27 66.49 0% 0 0% 0 0% 0 0% 0%
20210906 64.3 66.88 63.82 66.53 3.42% 1.56% 0% 3763 0.2465 24.11 65.51 0% 0 0% 0 0% 0 0% 0%
20210729 79.63 82.8 79 80.3 0.84% -0.07% 0% 7743 0.6222 56.8 80.36 0% 0 0% 0 0% 0 0% 0%
20210728 79.01 81.99 75.01 79.63 -0.46% 0.34% 0% 9520 0.7555 64.59 79.36 0% 0 0% 0 0% 0 0% 0%
20210727 86.07 86.41 80 80 -4.88% -2.79% 0% 13308 1.0953 84.18 82.3 0% 0 0% 0 0% 0 0% 0%
20210726 77.01 86.5 76.3 84.1 7.79% 1.67% 0% 22410 1.8538 147.43 82.72 0% 0 0% 0 0% 0 0% 0%
20210723 75 85 75 78.02 9.58% -2.45% 0% 24031 1.922 160.28 79.98 0% 0 0% 0 0% 0 0% 0%
20210722 72.97 73.55 71 71.2 -2.4% -1.33% 0% 9089 0.6559 59.16 72.16 0% 0 0% 0 0% 0 0% 0%
20210721 73.31 74.73 72.6 72.95 -1.02% -0.92% 0% 8330 0.6133 54.69 73.63 0% 0 0% 0 0% 0 0% 0%
20210720 73.18 75.4 72.23 73.7 -0.34% -0.46% 0% 8729 0.6463 55.51 74.04 0% 0 0% 0 0% 0 0% 0%
20210719 72.21 74.2 70.53 73.95 3.79% 1.14% 0% 13562 0.9917 84.16 73.12 0% 0 0% 0 0% 0 0% 0%
20210716 72.23 75.5 70.8 71.25 -2.26% -1.76% 0% 12892 0.9351 76.56 72.53 0% 0 0% 0 0% 0 0% 0%
20210715 75 77.6 72.51 72.9 -6.54% -1.78% 0% 17756 1.3179 108.65 74.22 0% 0 0% 0 0% 0 0% 0%
20210714 67.51 79.7 66.92 78 14.1% 4.94% 0% 26682 1.9833 161.22 74.33 0% 0 0% 0 0% 0 0% 0%
20210713 69.52 70.27 67.07 68.36 -3.08% 0.16% 0% 9695 0.6617 53.9 68.25 0% 0 0% 0 0% 0 0% 0%
20210712 65 70.68 64.94 70.53 7.17% 1.98% 0% 18332 1.2678 86.89 69.16 0% 0 0% 0 0% 0 0% 0%
20210709 68 71.13 65.38 65.81 -5.72% -1.97% 0% 15870 1.0654 65.62 67.13 0% 0 0% 0 0% 0 0% 0%
20210708 69.85 70.29 68.01 69.8 -0.82% 1.06% 0% 11337 0.7831 45.75 69.07 0% 0 0% 0 0% 0 0% 0%
20210707 68.08 70.8 66.75 70.38 3.2% 2.06% 0% 14838 1.0232 54.55 68.96 0% 0 0% 0 0% 0 0% 0%
20210706 67.42 69.42 66.71 68.2 -0.41% 0.28% 0% 11400 0.7753 35 68.01 0% 0 0% 0 0% 0 0% 0%
20210705 72.78 73.77 67.67 68.48 -5.93% -2.02% 0% 20723 1.4483 57.59 69.89 0% 0 0% 0 0% 0 0% 0%
20210702 72.99 73.6 71.17 72.8 -0.25% 0.23% 0% 11864 0.8617 31.48 72.63 0% 0 0% 0 0% 0 0% 0%
20210701 73.28 76.1 71.61 72.98 -2.84% -0.84% 0% 20700 1.5236 53.65 73.6 0% 0 0% 0 0% 0 0% 0%
20210630 76.25 78 72 75.11 -1.62% 0.78% 0% 27319 2.0361 75.11 74.53 0% 0 0% 0 0% 0 0% 0%
20210629 70.29 76.49 70.29 76.35 5.92% 3.36% 0% 40489 2.9908 118.04 73.87 0% 0 0% 0 0% 0 0% 0%
20210628 67.3 73.19 65.6 72.08 9.39% 2.62% 0% 41453 2.9116 128.07 70.24 0% 0 0% 0 0% 0 0% 0%
20210625 67.37 69.2 63.5 65.89 -2.93% -0.45% 0% 28683 1.8986 93.55 66.19 0% 0 0% 0 0% 0 0% 0%
20210624 69.9 69.9 65.86 67.88 -3.01% 0.27% 0% 35242 2.3859 127.67 67.7 0% 0 0% 0 0% 0 0% 0%
20210623 65.5 73.99 65.5 69.99 10.52% -0.17% 0% 62049 4.3505 263.44 70.11 0% 0 0% 0 0% 0 0% 0%
20210622 66.47 66.55 61.3 63.33 -4.74% -0.31% 0% 58868 3.7401 301.22 63.53 0% 0 0% 0 0% 0 0% 0%
20210621 60 66.48 60 66.48 20% 2.59% 0% 55667 3.6073 394.67 64.8 0% 0 0% 0 0% 0 0% 0%
20210618 48.03 57 48.03 55.4 15.9% 3.55% 0% 34399 1.8404 297.44 53.5 0% 0 0% 0 0% 0 0% 0%
20210617 48.02 48.42 47.58 47.8 -0.46% -0.21% 0% 4691 0.2247 44.29 47.9 0% 0 0% 0 0% 0 0% 0%
20210616 48.86 49.22 48.01 48.02 -2.04% -0.7% 0% 4878 0.2359 42.81 48.36 0% 0 0% 0 0% 0 0% 0%
20210615 50.5 50.9 49.01 49.02 -3.29% -0.97% 0% 6947 0.3439 60.31 49.5 0% 0 0% 0 0% 0 0% 0%
20210611 50.35 51.46 50.02 50.69 0.68% -0.08% 0% 7557 0.3834 66.61 50.73 0% 0 0% 0 0% 0 0% 0%
20210610 50.88 50.88 50.25 50.35 -0.45% -0.22% 0% 5739 0.2896 48.2 50.46 0% 0 0% 0 0% 0 0% 0%
20210609 50.1 50.58 50.03 50.58 1.16% 0.56% 0% 5091 0.2561 41.62 50.3 0% 0 0% 0 0% 0 0% 0%
20210608 50.35 50.72 49.7 50 -0.3% -0.08% 0% 6237 0.3121 50.51 50.04 0% 0 0% 0 0% 0 0% 0%
20210607 51.24 51.59 50.1 50.15 -3.32% -0.56% 0% 8876 0.4476 71.45 50.43 0% 0 0% 0 0% 0 0% 0%
20210604 53.06 54.64 51.6 51.87 -2.83% -1.98% 0% 11270 0.5964 98.48 52.92 0% 0 0% 0 0% 0 0% 0%
20210603 80.36 82 79.3 80.96 0.76% 0.53% 0% 8840 0.7119 125.17 80.53 0% 0 0% 0 0% 0 0% 0%
20210602 79 80.36 78.39 80.35 1.79% 1.12% 0% 7569 0.6014 112.16 79.46 0% 0 0% 0 0% 0 0% 0%
20210601 77.61 78.99 77.61 78.94 1.28% 0.28% 0% 4882 0.3843 71.63 78.72 0% 0 0% 0 0% 0 0% 0%
20210531 77.5 78.01 76.88 77.94 -0.4% 0.65% 0% 4472 0.3463 59.48 77.44 0% 0 0% 0 0% 0 0% 0%
20210528 77.79 80.2 77.78 78.25 1.98% -0.76% 0% 7937 0.6258 108.23 78.85 0% 0 0% 0 0% 0 0% 0%
20210527 76.51 77.08 76.13 76.73 0.46% 0.08% 0% 3746 0.2872 52.21 76.67 0% 0 0% 0 0% 0 0% 0%
20210526 75.8 76.96 75.76 76.38 0.7% 0.08% 0% 3395 0.2591 46.36 76.32 0% 0 0% 0 0% 0 0% 0%
20210525 75.71 76.32 75.01 75.85 -0.12% 0.22% 0% 4277 0.3237 56.57 75.68 0% 0 0% 0 0% 0 0% 0%
20210524 75.95 76.36 75.6 75.94 -0.01% -0.13% 0% 2997 0.2279 39.6 76.04 0% 0 0% 0 0% 0 0% 0%
20210521 77.84 77.84 75.8 75.95 -1.61% -0.55% 0% 3775 0.2883 46.75 76.37 0% 0 0% 0 0% 0 0% 0%
20210520 77.01 78.9 77.01 77.19 -0.01% -0.85% 0% 3864 0.3008 46.2 77.85 0% 0 0% 0 0% 0 0% 0%
20210519 78.44 78.44 77 77.2 -2.14% -0.58% 0% 5361 0.4163 64.03 77.65 0% 0 0% 0 0% 0 0% 0%
20210518 75.21 79.18 75.01 78.89 4.91% 1.73% 0% 9962 0.7726 109.7 77.55 0% 0 0% 0 0% 0 0% 0%
20210517 75.35 75.62 74.52 75.2 -0.16% 0.08% 0% 3479 0.2614 35.3 75.14 0% 0 0% 0 0% 0 0% 0%
20210514 75.44 75.65 74.91 75.32 0.04% 0.08% 0% 4394 0.3307 41.98 75.26 0% 0 0% 0 0% 0 0% 0%
20210513 74.7 75.67 74.23 75.29 0.45% 0.09% 0% 4217 0.3172 37.43 75.22 0% 0 0% 0 0% 0 0% 0%
20210512 74.8 75.39 73.61 74.95 0.35% 0.63% 0% 4973 0.3704 38.45 74.48 0% 0 0% 0 0% 0 0% 0%
20210511 74.06 75.3 73.32 74.69 0.86% 0.13% 0% 5037 0.3757 33.56 74.59 0% 0 0% 0 0% 0 0% 0%
20210510 76.51 77.37 73.88 74.05 -3.53% -0.75% 0% 7659 0.5714 44 74.61 0% 0 0% 0 0% 0 0% 0%
20210507 78.92 79.63 76.76 76.76 -2.74% -1.5% 0% 7439 0.5797 36.31 77.93 0% 0 0% 0 0% 0 0% 0%
20210506 78.9 79.55 78.18 78.92 -0.08% 0.04% 0% 4790 0.3779 21.67 78.89 0% 0 0% 0 0% 0 0% 0%
20210430 83.58 84.48 78.98 78.98 -5.48% -1.59% 0% 12660 1.0161 51.71 80.26 0% 0 0% 0 0% 0 0% 0%
20210429 84.3 87.44 83.52 83.56 -1.62% -2.23% 0% 11231 0.9599 44.62 85.47 0% 0 0% 0 0% 0 0% 0%
20210428 83.8 85.44 83.38 84.94 1.4% 0.57% 0% 8499 0.7178 29.89 84.46 0% 0 0% 0 0% 0 0% 0%
20210427 84.38 86.56 83 83.77 -0.11% -1.18% 0% 9938 0.8424 28.99 84.77 0% 0 0% 0 0% 0 0% 0%
20210426 87.85 87.86 83.7 83.86 -4.61% -1.92% 0% 15774 1.3487 36.2 85.5 0% 0 0% 0 0% 0 0% 0%
20210423 90.34 90.8 87 87.91 -2.33% -0.76% 0% 17539 1.5536 30.4 88.58 0% 0 0% 0 0% 0 0% 0%
20210422 90.5 92.68 89.89 90.01 -1.54% -0.76% 0% 18945 1.7184 19.47 90.7 0% 0 0% 0 0% 0 0% 0%
20210421 95 99.6 91.22 91.42 -10.37% -2.89% 0% 33310 3.1358 8.76 94.14 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