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. 祥源新材300980
    4. 返回上一页 刷新
股票代码（例：sz300980）       469条   (进入祥源新材股票专站) 祥源新材股票成本分析
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 20.33 20.63 20.14 20.49 0.94% 0.15% 0% 9477 0.1939 91.04 20.46 0% 0 0% 0 0% 0 0% 0%
20230927 20.12 20.45 19.76 20.3 1.4% 0.2% 0% 8110 0.1643 78.03 20.26 0% 0 0% 0 0% 0 0% 0%
20230926 20.5 20.5 20.04 20.17 -1.8% -0.1% 0% 7215 0.1457 68.15 20.19 0% 0 0% 0 0% 0 0% 0%
20230925 20.75 20.86 20.25 20.54 -0.19% 0.34% 0% 5207 0.1066 49.4 20.47 0% 0 0% 0 0% 0 0% 0%
20230922 20.08 20.61 19.84 20.58 2.9% 1.08% 0% 7742 0.1576 61.17 20.36 0% 0 0% 0 0% 0 0% 0%
20230921 20.19 20.26 19.93 20 -0.3% -0.3% 0% 5243 0.1052 35.69 20.06 0% 0 0% 0 0% 0 0% 0%
20230920 20.21 20.39 19.97 20.06 -0.5% -0.45% 0% 5593 0.1127 36.34 20.15 0% 0 0% 0 0% 0 0% 0%
20230919 20.72 20.72 20.03 20.16 -2.33% -0.25% 0% 7604 0.1537 47.66 20.21 0% 0 0% 0 0% 0 0% 0%
20230918 20.78 20.84 20.06 20.64 1.88% 0.19% 0% 11190 0.2305 69.85 20.6 0% 0 0% 0 0% 0 0% 0%
20230915 20.18 20.89 20.04 20.26 0.45% -0.39% 0% 8416 0.1712 51.84 20.34 0% 0 0% 0 0% 0 0% 0%
20230914 20.41 20.48 19.99 20.17 -1.27% 0.05% 0% 7204 0.1452 44.39 20.16 0% 0 0% 0 0% 0 0% 0%
20230913 20.71 20.71 20.26 20.43 -0.73% -0.05% 0% 8101 0.1656 50.29 20.44 0% 0 0% 0 0% 0 0% 0%
20230912 20.63 21 20.3 20.58 -0.68% -0.44% 0% 9348 0.1932 56.01 20.67 0% 0 0% 0 0% 0 0% 0%
20230911 20.72 21.07 20.18 20.72 -0.24% -0.05% 0% 23478 0.4867 135.31 20.73 0% 0 0% 0 0% 0 0% 0%
20230908 20.45 21.38 20.42 20.77 1.17% -0.48% 0% 24462 0.5106 158.84 20.87 0% 0 0% 0 0% 0 0% 0%
20230907 20.85 20.93 20.5 20.53 -1.53% -0.63% 0% 10434 0.2156 74.66 20.66 0% 0 0% 0 0% 0 0% 0%
20230906 20.57 20.85 20.51 20.85 1.26% 0.48% 0% 9775 0.2028 73.22 20.75 0% 0 0% 0 0% 0 0% 0%
20230905 20.52 20.79 20.4 20.59 0.73% 0% 0% 10785 0.2221 81.89 20.59 0% 0 0% 0 0% 0 0% 0%
20230904 20.19 20.5 20.19 20.44 1.69% 0.34% 0% 10168 0.2071 77.3 20.37 0% 0 0% 0 0% 0 0% 0%
20230901 20.47 20.47 19.96 20.1 0.1% 0.05% 0% 6172 0.124 48.84 20.09 0% 0 0% 0 0% 0 0% 0%
20230831 20.18 20.37 20.04 20.08 -0.59% -0.4% 0% 9262 0.1867 73.65 20.16 0% 0 0% 0 0% 0 0% 0%
20230830 19.81 20.5 19.81 20.2 2.07% -0.2% 0% 16602 0.336 139.21 20.24 0% 0 0% 0 0% 0 0% 0%
20230829 18.65 19.96 18.57 19.79 6.8% 1.38% 0% 17984 0.351 41.82 19.52 0% 0 0% 0 0% 0 0% 0%
20230828 19.25 19.49 18.49 18.53 0.27% -2.16% 0% 7318 0.1386 16.8 18.94 0% 0 0% 0 0% 0 0% 0%
20230825 19 19.09 18.4 18.48 -2.74% -1.44% 0% 10177 0.1908 109.07 18.75 0% 0 0% 0 0% 0 0% 0%
20230824 19.35 19.42 18.81 19 -1.55% -0.26% 0% 6020 0.1147 64.79 19.05 0% 0 0% 0 0% 0 0% 0%
20230823 19.4 19.52 19.15 19.3 -0.26% -0.41% 0% 8941 0.1733 100.9 19.38 0% 0 0% 0 0% 0 0% 0%
20230822 19.02 19.35 18.46 19.35 2.16% 2.06% 0% 9489 0.1799 106.27 18.96 0% 0 0% 0 0% 0 0% 0%
20230821 19.26 19.27 18.87 18.94 -0.21% -0.79% 0% 5164 0.0986 57.25 19.09 0% 0 0% 0 0% 0 0% 0%
20230818 18.98 19.35 18.94 18.98 0.16% -1.04% 0% 6602 0.1266 63.2 19.18 0% 0 0% 0 0% 0 0% 0%
20230817 18.51 18.99 18.3 18.95 2.38% 1.17% 0% 4596 0.0861 35.23 18.73 0% 0 0% 0 0% 0 0% 0%
20230816 18.71 18.85 18.51 18.51 -1.07% -0.7% 0% 2655 0.0495 16.03 18.64 0% 0 0% 0 0% 0 0% 0%
20230815 18.77 18.96 18.6 18.71 -0.37% -0.27% 0% 4057 0.0761 19.26 18.76 0% 0 0% 0 0% 0 0% 0%
20230814 18.63 18.9 18.5 18.78 0.43% 0.48% 0% 4751 0.0888 17.53 18.69 0% 0 0% 0 0% 0 0% 0%
20230811 19.21 19.38 18.63 18.7 -2.65% -1.32% 0% 10448 0.198 34.73 18.95 0% 0 0% 0 0% 0 0% 0%
20230810 19.09 19.26 19.07 19.21 0.63% 0.26% 0% 4702 0.0901 8.18 19.16 0% 0 0% 0 0% 0 0% 0%
20230809 19.3 19.51 19.06 19.09 -1.6% -0.78% 0% 7928 0.1525 14.97 19.24 0% 0 0% 0 0% 0 0% 0%
20230808 19.75 19.76 19.3 19.4 -1.27% -0.05% 0% 8891 0.1726 28.46 19.41 0% 0 0% 0 0% 0 0% 0%
20230807 20.2 20.23 19.5 19.65 -2.09% -0.46% 0% 14339 0.2831 46.4 19.74 0% 0 0% 0 0% 0 0% 0%
20230804 20.98 21.07 20.07 20.07 -4.38% -1.42% 0% 26187 0.5331 90.13 20.36 0% 0 0% 0 0% 0 0% 0%
20230803 20.98 21.37 20.51 20.99 -2.01% 0.62% 0% 27213 0.5676 103.44 20.86 0% 0 0% 0 0% 0 0% 0%
20230802 21.18 22.06 21 21.42 0% -0.74% 0% 40210 0.8676 175.32 21.58 0% 0 0% 0 0% 0 0% 0%
20230801 20.2 22.4 20.09 21.42 4.44% 0.56% 0% 52404 1.1162 268.18 21.3 0% 0 0% 0 0% 0 0% 0%
20230731 20 20.81 20 20.51 3.27% -0.05% 0% 28383 0.5823 186.38 20.52 0% 0 0% 0 0% 0 0% 0%
20230728 19.89 19.9 19.51 19.86 -0.15% 0.61% 0% 8805 0.1738 66.85 19.74 0% 0 0% 0 0% 0 0% 0%
20230727 19.83 20.26 19.7 19.89 0.2% -0.5% 0% 11794 0.2358 88.77 19.99 0% 0 0% 0 0% 0 0% 0%
20230726 19.67 20.2 19.67 19.85 0.61% -0.3% 0% 10128 0.2016 73.07 19.91 0% 0 0% 0 0% 0 0% 0%
20230725 19.45 19.73 19.34 19.73 1.44% 0.97% 0% 10701 0.2091 65.67 19.54 0% 0 0% 0 0% 0 0% 0%
20230724 19.64 19.74 19.42 19.45 -0.51% -0.41% 0% 4536 0.0886 26.87 19.53 0% 0 0% 0 0% 0 0% 0%
20230721 19.7 19.93 19.51 19.55 -0.51% -0.56% 0% 4994 0.0982 26.76 19.66 0% 0 0% 0 0% 0 0% 0%
20230720 19.91 20.18 19.63 19.65 -1.31% -1.21% 0% 8089 0.1609 40.57 19.89 0% 0 0% 0 0% 0 0% 0%
20230719 19.78 19.97 19.57 19.91 0.25% 0.66% 0% 5946 0.1176 27.23 19.78 0% 0 0% 0 0% 0 0% 0%
20230718 19.84 20 19.77 19.86 -0.35% -0.15% 0% 5833 0.116 22.49 19.89 0% 0 0% 0 0% 0 0% 0%
20230717 20.03 20.04 19.51 19.93 0.1% 0.5% 0% 7371 0.1462 26.92 19.83 0% 0 0% 0 0% 0 0% 0%
20230714 20.2 20.2 19.8 19.91 -1.39% -0.05% 0% 11119 0.2215 37.11 19.92 0% 0 0% 0 0% 0 0% 0%
20230713 20.25 20.42 19.78 20.19 0.35% 0.75% 0% 14798 0.2965 46.1 20.04 0% 0 0% 0 0% 0 0% 0%
20230712 20.19 20.58 20 20.12 -0.3% -0.84% 0% 22716 0.4608 39.01 20.29 0% 0 0% 0 0% 0 0% 0%
20230711 20.25 20.35 19.95 20.18 -0.35% 0.05% 0% 15384 0.3103 50.64 20.17 0% 0 0% 0 0% 0 0% 0%
20230710 19.48 20.26 19.31 20.25 3.69% 1.86% 0% 20854 0.4146 38.99 19.88 0% 0 0% 0 0% 0 0% 0%
20230707 20 20 19.42 19.53 -2.69% -0.56% 0% 14291 0.2807 29.43 19.64 0% 0 0% 0 0% 0 0% 0%
20230706 20.12 20.14 19.65 20.07 -1.33% 0.75% 0% 24087 0.4797 91.38 19.92 0% 0 0% 0 0% 0 0% 0%
20230705 19.2 20.6 19.1 20.34 6.21% 1.24% 0% 45634 0.9167 98.96 20.09 0% 0 0% 0 0% 0 0% 0%
20230704 19.39 19.58 19.05 19.15 -1.64% -0.31% 0% 17645 0.339 82.47 19.21 0% 0 0% 0 0% 0 0% 0%
20230703 19.18 19.47 18.89 19.47 -3.18% 1.41% 0% 35079 0.6734 173.93 19.2 0% 0 0% 0 0% 0 0% 0%
20230630 20.3 20.35 20.02 20.11 -1.18% -0.25% 0% 32875 0.6629 198.44 20.16 0% 0 0% 0 0% 0 0% 0%
20230629 19.95 20.44 19.65 20.35 4.25% 1.24% 0% 31366 0.6303 206.91 20.1 0% 0 0% 0 0% 0 0% 0%
20230628 19.65 19.72 19.29 19.52 -0.66% 0.26% 0% 4556 0.0887 33.28 19.47 0% 0 0% 0 0% 0 0% 0%
20230627 19.09 19.68 19.03 19.65 3.1% 1.03% 0% 5219 0.1015 35.57 19.45 0% 0 0% 0 0% 0 0% 0%
20230626 19.48 19.48 19 19.06 -2.01% -0.83% 0% 5225 0.1004 32.6 19.22 0% 0 0% 0 0% 0 0% 0%
20230621 19.89 20.04 19.42 19.45 -2.16% -1.12% 0% 5861 0.1153 38.22 19.67 0% 0 0% 0 0% 0 0% 0%
20230620 19.52 19.93 19.26 19.88 2% 1.17% 0% 8108 0.1593 53.07 19.65 0% 0 0% 0 0% 0 0% 0%
20230619 19.62 19.75 19.48 19.49 -0.92% -0.41% 0% 4768 0.0933 31.11 19.57 0% 0 0% 0 0% 0 0% 0%
20230616 19.6 19.89 19.6 19.67 -0.2% -0.25% 0% 3772 0.0744 23.67 19.72 0% 0 0% 0 0% 0 0% 0%
20230615 19.64 19.81 19.42 19.71 0.05% 0.41% 0% 5237 0.1028 32.82 19.63 0% 0 0% 0 0% 0 0% 0%
20230614 20.3 20.42 19.66 19.7 -1.75% -0.96% 0% 9086 0.1807 58.64 19.89 0% 0 0% 0 0% 0 0% 0%
20230613 19.98 20.07 19.6 20.05 0.8% 1.01% 0% 6171 0.1225 43.73 19.85 0% 0 0% 0 0% 0 0% 0%
20230612 19.29 19.97 19.09 19.89 3.11% 1.38% 0% 6798 0.1334 48.87 19.62 0% 0 0% 0 0% 0 0% 0%
20230609 19.52 19.52 19.04 19.29 0.1% 0.57% 0% 4400 0.0844 32.05 19.18 0% 0 0% 0 0% 0 0% 0%
20230608 19.3 19.53 19.23 19.27 -0.52% -0.31% 0% 4567 0.0883 35.98 19.33 0% 0 0% 0 0% 0 0% 0%
20230607 19.78 19.78 19.25 19.37 -0.67% -0.46% 0% 5355 0.1042 37.88 19.46 0% 0 0% 0 0% 0 0% 0%
20230606 20.09 20.18 19.36 19.5 -2.99% -0.86% 0% 5739 0.1129 40.08 19.67 0% 0 0% 0 0% 0 0% 0%
20230605 19.93 20.28 19.58 20.1 0.9% 0.55% 0% 8091 0.1617 57.45 19.99 0% 0 0% 0 0% 0 0% 0%
20230602 19.8 19.99 19.65 19.92 1.07% 0.15% 0% 3942 0.0784 28.54 19.89 0% 0 0% 0 0% 0 0% 0%
20230601 19.28 19.85 19.28 19.71 1.28% 0.05% 0% 6235 0.1228 15.65 19.7 0% 0 0% 0 0% 0 0% 0%
20230531 19.79 19.8 19.32 19.46 -2.11% -0.31% 0% 6794 0.1326 16.48 19.52 0% 0 0% 0 0% 0 0% 0%
20230530 19.88 20 19.56 19.88 0.25% 0.45% 0% 7412 0.1467 50.63 19.79 0% 0 0% 0 0% 0 0% 0%
20230529 20.19 20.22 19.71 19.83 -0.25% -0.55% 0% 7399 0.1475 51.64 19.94 0% 0 0% 0 0% 0 0% 0%
20230526 19.95 20.09 19.66 19.88 -0.1% 0.1% 0% 8047 0.1598 55.92 19.86 0% 0 0% 0 0% 0 0% 0%
20230525 19.7 20.08 19.6 19.9 0.81% 0.35% 0% 8186 0.1623 58.95 19.83 0% 0 0% 0 0% 0 0% 0%
20230524 19.5 19.8 19.4 19.74 1.08% 0.3% 0% 6777 0.1334 52.54 19.68 0% 0 0% 0 0% 0 0% 0%
20230523 19.3 19.69 19.19 19.53 1.24% -0.05% 0% 6684 0.1306 52.26 19.54 0% 0 0% 0 0% 0 0% 0%
20230522 19.06 19.31 18.91 19.29 1.15% 0.68% 0% 5145 0.0986 40.46 19.16 0% 0 0% 0 0% 0 0% 0%
20230519 18.72 19.51 18.62 19.07 1.6% -0.16% 0% 10240 0.1956 83.05 19.1 0% 0 0% 0 0% 0 0% 0%
20230518 18.57 18.78 18.41 18.77 1.35% 0.7% 0% 5998 0.1118 46.25 18.64 0% 0 0% 0 0% 0 0% 0%
20230517 18.18 18.53 18.1 18.52 1.87% 0.71% 0% 8444 0.1553 61.97 18.39 0% 0 0% 0 0% 0 0% 0%
20230516 18.02 18.18 17.84 18.18 1.06% 0.55% 0% 4678 0.0846 34.77 18.08 0% 0 0% 0 0% 0 0% 0%
20230515 17.86 18.08 17.7 17.99 0.33% 0.28% 0% 7073 0.1269 50.69 17.94 0% 0 0% 0 0% 0 0% 0%
20230510 17.95 18.06 17.66 17.88 0.34% 0.28% 0% 5680 0.1013 9.51 17.83 0% 0 0% 0 0% 0 0% 0%
20230509 18.29 18.29 17.8 17.82 -2.09% -0.78% 0% 8676 0.1558 58.33 17.96 0% 0 0% 0 0% 0 0% 0%
20230508 18.2 18.52 18.1 18.2 -0.27% -0.16% 0% 6589 0.1201 43.45 18.23 0% 0 0% 0 0% 0 0% 0%
20230505 18.64 18.64 18.12 18.25 -1.56% -0.05% 0% 6003 0.1096 38.91 18.26 0% 0 0% 0 0% 0 0% 0%
20230504 18.38 18.67 18.35 18.54 -0.05% 0.27% 0% 4932 0.0912 30.19 18.49 0% 0 0% 0 0% 0 0% 0%
20230428 18.1 18.75 18.1 18.55 -1.22% 0.38% 0% 11223 0.2074 62.6 18.48 0% 0 0% 0 0% 0 0% 0%
20230427 19.67 19.67 18.74 18.78 -4.57% -1.57% 0% 12792 0.2441 74.35 19.08 0% 0 0% 0 0% 0 0% 0%
20230426 19.51 19.86 19.15 19.68 0.61% 0.05% 0% 4956 0.0975 28.89 19.67 0% 0 0% 0 0% 0 0% 0%
20230425 20.35 20.35 19.15 19.56 -2.54% 0.15% 0% 9665 0.1888 54.4 19.53 0% 0 0% 0 0% 0 0% 0%
20230424 20.04 20.35 19.67 20.07 -0.64% 0.35% 0% 6321 0.1264 35.26 20 0% 0 0% 0 0% 0 0% 0%
20230421 21.23 21.23 20.11 20.2 -4.99% -1.66% 0% 12465 0.256 64.61 20.54 0% 0 0% 0 0% 0 0% 0%
20230420 21.35 21.43 20.76 21.26 -0.56% 0.71% 0% 11017 0.2326 58.91 21.11 0% 0 0% 0 0% 0 0% 0%
20230419 21.44 21.73 21.17 21.38 -0.28% -0.51% 0% 8582 0.1844 47.31 21.49 0% 0 0% 0 0% 0 0% 0%
20230418 21.79 21.86 21.22 21.44 -1.43% -0.09% 0% 8136 0.1746 42.45 21.46 0% 0 0% 0 0% 0 0% 0%
20230417 21.54 21.88 21.27 21.75 0.79% 0.42% 0% 12456 0.2698 66.75 21.66 0% 0 0% 0 0% 0 0% 0%
20230414 21.99 21.99 21.18 21.58 0.7% 0.47% 0% 14167 0.3043 79.1 21.48 0% 0 0% 0 0% 0 0% 0%
20230413 21.12 21.55 21.05 21.43 1.95% 0.23% 0% 14927 0.3191 85.23 21.38 0% 0 0% 0 0% 0 0% 0%
20230412 21 21.14 20.74 21.02 0.38% 0.33% 0% 8482 0.1777 48.95 20.95 0% 0 0% 0 0% 0 0% 0%
20230411 21.23 21.4 20.8 20.94 -2.74% -0.33% 0% 14243 0.2993 79.52 21.01 0% 0 0% 0 0% 0 0% 0%
20230410 20.75 21.8 20.75 21.53 3.41% 0.56% 0% 24016 0.5141 127.41 21.41 0% 0 0% 0 0% 0 0% 0%
20230407 20.57 20.95 20.4 20.82 1.51% 0.43% 0% 11955 0.2478 57.32 20.73 0% 0 0% 0 0% 0 0% 0%
20230406 20.44 20.58 20.11 20.51 1.08% 0.24% 0% 8305 0.1699 37.09 20.46 0% 0 0% 0 0% 0 0% 0%
20230404 20.89 21.07 20.05 20.29 -3.15% -0.34% 0% 18858 0.3839 75.93 20.36 0% 0 0% 0 0% 0 0% 0%
20230403 20.87 21.35 20.79 20.95 0.29% -0.33% 0% 10383 0.2182 40.21 21.02 0% 0 0% 0 0% 0 0% 0%
20230331 20.6 20.98 20.4 20.89 2.15% 0.72% 0% 8225 0.1706 26.83 20.74 0% 0 0% 0 0% 0 0% 0%
20230330 20.83 21.19 20.44 20.45 -2.2% -0.97% 0% 10885 0.2248 33.86 20.65 0% 0 0% 0 0% 0 0% 0%
20230329 21.02 21.29 20.72 20.91 -1.09% -0.57% 0% 10869 0.2286 33.24 21.03 0% 0 0% 0 0% 0 0% 0%
20230328 21.29 21.65 21.11 21.14 0% -0.89% 0% 15248 0.3252 43.26 21.33 0% 0 0% 0 0% 0 0% 0%
20230327 21.88 21.99 21.05 21.14 -5.03% -0.89% 0% 28575 0.6094 71.51 21.33 0% 0 0% 0 0% 0 0% 0%
20230324 22.39 23.9 22.25 22.26 -1.33% -3.55% 0% 35995 0.8308 98.14 23.08 0% 0 0% 0 0% 0 0% 0%
20230323 22.63 22.64 22.02 22.56 -1.27% 0.85% 0% 23416 0.5238 33 22.37 0% 0 0% 0 0% 0 0% 0%
20230322 22.52 22.87 22.28 22.85 1.51% 1.24% 0% 25755 0.5814 70.77 22.57 0% 0 0% 0 0% 0 0% 0%
20230321 22.98 22.98 22.34 22.51 -2.85% -0.09% 0% 33244 0.7489 97.4 22.53 0% 0 0% 0 0% 0 0% 0%
20230320 21.24 23.17 20.76 23.17 9.5% 3.62% 0% 51967 1.1618 163.83 22.36 0% 0 0% 0 0% 0 0% 0%
20230317 21.6 21.61 21.02 21.16 -2.35% -0.28% 0% 22417 0.4757 77.48 21.22 0% 0 0% 0 0% 0 0% 0%
20230316 21.85 21.85 21.28 21.67 -0.37% 1.07% 0% 21554 0.4621 76.53 21.44 0% 0 0% 0 0% 0 0% 0%
20230315 21.82 21.83 21.28 21.75 -1.81% 1.16% 0% 38268 0.8228 140.88 21.5 0% 0 0% 0 0% 0 0% 0%
20230314 20.2 22.3 19.81 22.15 9.38% 3.31% 0% 59804 1.2821 244.11 21.44 0% 0 0% 0 0% 0 0% 0%
20230313 20 20.45 19.8 20.25 -1.84% 1.05% 0% 26216 0.5253 126.25 20.04 0% 0 0% 0 0% 0 0% 0%
20230310 20.1 21.75 19.85 20.63 4.09% -1.01% 0% 42323 0.8822 226.6 20.84 0% 0 0% 0 0% 0 0% 0%
20230309 19.46 19.84 19.39 19.82 2.75% 0.76% 0% 10400 0.2046 64.2 19.67 0% 0 0% 0 0% 0 0% 0%
20230308 19.25 19.35 19.05 19.29 0.31% 0.57% 0% 6909 0.1325 39.56 19.18 0% 0 0% 0 0% 0 0% 0%
20230307 19.78 19.78 19.22 19.23 -2.48% -0.93% 0% 5523 0.1072 32.62 19.41 0% 0 0% 0 0% 0 0% 0%
20230306 19.79 19.82 19.52 19.72 -0.4% 0.15% 0% 6988 0.1376 42.34 19.69 0% 0 0% 0 0% 0 0% 0%
20230303 19.71 19.96 19.34 19.8 0.51% 1.18% 0% 10067 0.197 61.93 19.57 0% 0 0% 0 0% 0 0% 0%
20230302 19.68 20 19.55 19.7 0.1% -0.2% 0% 8181 0.1615 54.85 19.74 0% 0 0% 0 0% 0 0% 0%
20230301 19.78 19.78 19.45 19.68 -0.25% 0.72% 0% 9228 0.1803 63.44 19.54 0% 0 0% 0 0% 0 0% 0%
20230228 19.31 19.77 19.31 19.73 2.07% 0.66% 0% 6259 0.1227 44.05 19.6 0% 0 0% 0 0% 0 0% 0%
20230227 19.71 19.75 19.31 19.33 -2.57% -0.92% 0% 5991 0.1169 43.06 19.51 0% 0 0% 0 0% 0 0% 0%
20230224 19.65 19.85 19.53 19.84 0.86% 0.71% 0% 6279 0.1237 46.42 19.7 0% 0 0% 0 0% 0 0% 0%
20230223 19.85 19.85 19.53 19.67 0% -0.15% 0% 5928 0.1168 45.33 19.7 0% 0 0% 0 0% 0 0% 0%
20230222 20 20 19.6 19.67 0% -0.05% 0% 4796 0.0944 40.87 19.68 0% 0 0% 0 0% 0 0% 0%
20230221 20 20 19.56 19.67 -0.71% -0.56% 0% 7755 0.1534 65.96 19.78 0% 0 0% 0 0% 0 0% 0%
20230220 19.66 20.15 19.5 19.81 -0.2% 0.35% 0% 9290 0.1834 81.35 19.74 0% 0 0% 0 0% 0 0% 0%
20230217 19.59 20.03 19.59 19.85 1.69% 0.1% 0% 8033 0.1593 73.77 19.83 0% 0 0% 0 0% 0 0% 0%
20230216 20.3 20.38 19.52 19.52 -4.08% -2.2% 0% 8788 0.1754 80.92 19.96 0% 0 0% 0 0% 0 0% 0%
20230215 20.45 20.46 20.11 20.35 -0.1% 0.39% 0% 8718 0.1767 78.63 20.27 0% 0 0% 0 0% 0 0% 0%
20230214 20.53 20.66 20.21 20.37 -0.05% -0.24% 0% 6342 0.1295 55.18 20.42 0% 0 0% 0 0% 0 0% 0%
20230213 20.18 20.59 20.1 20.38 0.05% 0.25% 0% 8585 0.1745 73.28 20.33 0% 0 0% 0 0% 0 0% 0%
20230210 20.61 20.61 20.18 20.37 -0.1% -0.1% 0% 4639 0.0946 40.72 20.39 0% 0 0% 0 0% 0 0% 0%
20230209 20.1 20.56 19.99 20.39 1.14% 0.05% 0% 4888 0.0996 43.31 20.38 0% 0 0% 0 0% 0 0% 0%
20230208 20.22 20.28 20.07 20.16 -0.25% -0.05% 0% 4467 0.0901 38.55 20.17 0% 0 0% 0 0% 0 0% 0%
20230207 20.02 20.31 20.01 20.21 0.4% 0.25% 0% 4985 0.1005 42.31 20.16 0% 0 0% 0 0% 0 0% 0%
20230206 20.07 20.44 20.02 20.13 0.7% -0.05% 0% 5223 0.1052 42.03 20.14 0% 0 0% 0 0% 0 0% 0%
20230203 20.17 20.3 19.82 19.99 -0.94% -0.1% 0% 6168 0.1234 46.71 20.01 0% 0 0% 0 0% 0 0% 0%
20230202 20.2 20.26 19.97 20.18 0.6% 0.3% 0% 8011 0.1612 60.23 20.12 0% 0 0% 0 0% 0 0% 0%
20230201 19.6 20.11 19.6 20.06 2.61% 0.4% 0% 11298 0.2257 81.06 19.98 0% 0 0% 0 0% 0 0% 0%
20230131 19.59 19.67 19.38 19.55 0.31% 0.21% 0% 4986 0.0973 35.71 19.51 0% 0 0% 0 0% 0 0% 0%
20230130 19.15 19.63 19.15 19.49 1.83% 0.26% 0% 6195 0.1204 43.88 19.44 0% 0 0% 0 0% 0 0% 0%
20230120 19.05 19.2 18.91 19.14 0.16% 0.53% 0% 4726 0.09 31.14 19.04 0% 0 0% 0 0% 0 0% 0%
20230119 18.78 19.12 18.67 19.11 1.76% 0.63% 0% 6682 0.1269 11.18 18.99 0% 0 0% 0 0% 0 0% 0%
20230118 18.78 18.93 18.59 18.78 -0.11% -0.05% 0% 6120 0.115 37.15 18.79 0% 0 0% 0 0% 0 0% 0%
20230117 18.49 18.87 18.38 18.8 1.84% 0.7% 0% 8552 0.1597 51.23 18.67 0% 0 0% 0 0% 0 0% 0%
20230116 18.08 18.56 17.98 18.46 2.27% 0.49% 0% 6014 0.1105 36.34 18.37 0% 0 0% 0 0% 0 0% 0%
20230113 18.25 18.3 17.92 18.05 -0.39% 0.17% 0% 4533 0.0817 28.1 18.02 0% 0 0% 0 0% 0 0% 0%
20230112 18.05 18.39 18.03 18.12 0.28% -0.44% 0% 5874 0.1069 37.78 18.2 0% 0 0% 0 0% 0 0% 0%
20230111 18.53 18.54 18.02 18.07 -2.01% -1.15% 0% 6077 0.1111 41.99 18.28 0% 0 0% 0 0% 0 0% 0%
20230110 18.52 18.67 18.34 18.44 -0.43% -0.16% 0% 7589 0.1402 54.51 18.47 0% 0 0% 0 0% 0 0% 0%
20230109 18.3 18.6 18.24 18.52 1.48% 0.33% 0% 6950 0.1283 51.02 18.46 0% 0 0% 0 0% 0 0% 0%
20230106 18.1 18.37 17.95 18.25 1.05% 0.11% 0% 6340 0.1156 45.8 18.23 0% 0 0% 0 0% 0 0% 0%
20230105 17.75 18.16 17.6 18.06 1.92% 0.84% 0% 9835 0.1761 66.74 17.91 0% 0 0% 0 0% 0 0% 0%
20230104 17.96 17.96 17.58 17.72 -0.56% -0.23% 0% 6285 0.1116 44.88 17.76 0% 0 0% 0 0% 0 0% 0%
20230103 17.48 17.92 17.47 17.82 1.65% 0.17% 0% 5704 0.1015 42.6 17.79 0% 0 0% 0 0% 0 0% 0%
20221230 17.86 17.86 17.48 17.53 -0.45% -0.51% 0% 3576 0.063 8.92 17.62 0% 0 0% 0 0% 0 0% 0%
20221229 17.77 18.03 17.58 17.61 0.06% -1.01% 0% 5087 0.0905 39.05 17.79 0% 0 0% 0 0% 0 0% 0%
20221228 17.83 17.9 17.46 17.6 -1.84% 0.11% 0% 5000 0.0879 37.82 17.58 0% 0 0% 0 0% 0 0% 0%
20221227 18.02 18.24 17.73 17.93 -0.33% -0.06% 0% 3512 0.063 27.23 17.94 0% 0 0% 0 0% 0 0% 0%
20221226 17.18 18.14 17.18 17.99 2.22% 0.28% 0% 4514 0.081 33.99 17.94 0% 0 0% 0 0% 0 0% 0%
20221223 17.83 18.04 17.43 17.6 -1.68% -0.17% 0% 3914 0.069 28.98 17.63 0% 0 0% 0 0% 0 0% 0%
20221222 18.85 18.85 17.83 17.9 -4.07% -1.81% 0% 9020 0.1644 74.32 18.23 0% 0 0% 0 0% 0 0% 0%
20221221 18.67 18.93 18.59 18.66 -0.69% -0.43% 0% 3159 0.0592 29.11 18.74 0% 0 0% 0 0% 0 0% 0%
20221220 18.65 18.94 18.26 18.79 0.8% 0.48% 0% 3732 0.0698 32.25 18.7 0% 0 0% 0 0% 0 0% 0%
20221219 18.91 19.05 18.56 18.64 -1.38% -0.32% 0% 5621 0.1051 44.57 18.7 0% 0 0% 0 0% 0 0% 0%
20221216 19.34 19.38 18.88 18.9 -2.17% -0.79% 0% 4053 0.0772 31.49 19.05 0% 0 0% 0 0% 0 0% 0%
20221215 19.15 19.44 19.04 19.32 1.26% 0.05% 0% 3237 0.0625 25.29 19.31 0% 0 0% 0 0% 0 0% 0%
20221214 19.48 19.48 19.01 19.08 -0.88% -0.52% 0% 4608 0.0884 8.79 19.18 0% 0 0% 0 0% 0 0% 0%
20221213 19.7 19.7 19.23 19.25 -1.74% -0.72% 0% 5017 0.0973 37.49 19.39 0% 0 0% 0 0% 0 0% 0%
20221212 19.39 19.82 19.21 19.59 1.03% -0.05% 0% 5097 0.0999 40.53 19.6 0% 0 0% 0 0% 0 0% 0%
20221209 19.66 19.69 19.31 19.39 -1.07% -0.41% 0% 3277 0.0638 26.35 19.47 0% 0 0% 0 0% 0 0% 0%
20221208 19.59 19.79 19.5 19.6 -0.41% -0.25% 0% 3959 0.0778 31.64 19.65 0% 0 0% 0 0% 0 0% 0%
20221207 19.68 19.98 19.49 19.68 -0.05% -0.3% 0% 4143 0.0818 32.7 19.74 0% 0 0% 0 0% 0 0% 0%
20221206 19.86 19.9 19.61 19.69 -0.46% -0.2% 0% 4612 0.091 36.04 19.73 0% 0 0% 0 0% 0 0% 0%
20221205 19.86 20.08 19.65 19.78 -0.3% -0.15% 0% 6072 0.1203 48.72 19.81 0% 0 0% 0 0% 0 0% 0%
20221202 19.53 19.84 19.39 19.84 1.59% 0.76% 0% 4973 0.0979 39.1 19.69 0% 0 0% 0 0% 0 0% 0%
20221201 19.57 19.78 19.16 19.53 1.09% -0.2% 0% 5084 0.0995 37.46 19.57 0% 0 0% 0 0% 0 0% 0%
20221130 19.28 19.56 19.27 19.32 -0.41% -0.31% 0% 4206 0.0815 31.31 19.38 0% 0 0% 0 0% 0 0% 0%
20221129 19.3 19.57 19.2 19.4 1.25% 0.05% 0% 3816 0.074 27.15 19.39 0% 0 0% 0 0% 0 0% 0%
20221128 19.03 19.39 19.03 19.16 -1.19% -0.16% 0% 6806 0.1306 65.69 19.19 0% 0 0% 0 0% 0 0% 0%
20221125 19.91 20.09 19.24 19.39 -3.05% -0.97% 0% 8688 0.1701 57.43 19.58 0% 0 0% 0 0% 0 0% 0%
20221124 19.77 20.26 19.77 20 1.16% -0.2% 0% 6917 0.1386 44.27 20.04 0% 0 0% 0 0% 0 0% 0%
20221123 20.23 20.46 19.57 19.77 -3.04% -0.25% 0% 10144 0.2011 64.55 19.82 0% 0 0% 0 0% 0 0% 0%
20221122 20.29 20.69 20.21 20.39 0.25% -0.29% 0% 8480 0.1734 56.68 20.45 0% 0 0% 0 0% 0 0% 0%
20221121 20.24 20.37 19.85 20.34 0.05% 1.14% 0% 9505 0.1911 62.56 20.11 0% 0 0% 0 0% 0 0% 0%
20221118 20.28 20.71 20.22 20.33 0.1% -0.44% 0% 9632 0.1967 61.48 20.42 0% 0 0% 0 0% 0 0% 0%
20221117 20.41 20.41 20.02 20.31 -0.88% 0.4% 0% 6203 0.1255 38.29 20.23 0% 0 0% 0 0% 0 0% 0%
20221116 20.69 20.99 20.41 20.49 -1.11% -0.58% 0% 10511 0.2166 64.81 20.61 0% 0 0% 0 0% 0 0% 0%
20221115 20.2 20.72 20 20.72 2.57% 1.17% 0% 9609 0.1968 57.79 20.48 0% 0 0% 0 0% 0 0% 0%
20221114 20.33 20.57 20.12 20.2 0.4% -0.69% 0% 9113 0.1854 52.94 20.34 0% 0 0% 0 0% 0 0% 0%
20221111 20.38 20.74 20.12 20.12 -0.15% -1.08% 0% 7420 0.1509 41.92 20.34 0% 0 0% 0 0% 0 0% 0%
20221110 20.22 20.55 20.04 20.15 -1.13% -0.25% 0% 7346 0.1484 42.38 20.2 0% 0 0% 0 0% 0 0% 0%
20221109 20.2 20.49 20.04 20.38 0.44% 0.34% 0% 7863 0.1597 42.86 20.31 0% 0 0% 0 0% 0 0% 0%
20221108 20.35 20.75 20.02 20.29 -0.05% 0.15% 0% 7756 0.1571 39.93 20.26 0% 0 0% 0 0% 0 0% 0%
20221107 20.6 20.8 20.04 20.3 -1.93% -0.44% 0% 14789 0.3015 76.39 20.39 0% 0 0% 0 0% 0 0% 0%
20221104 20.25 21.07 19.9 20.7 3.5% 1.37% 0% 12466 0.2545 67.23 20.42 0% 0 0% 0 0% 0 0% 0%
20221103 19.65 20.33 19.53 20 1.63% -0.05% 0% 8304 0.1662 45.14 20.01 0% 0 0% 0 0% 0 0% 0%
20221102 20.02 20.09 19.51 19.68 -0.51% -0.46% 0% 8361 0.1653 45.64 19.77 0% 0 0% 0 0% 0 0% 0%
20221101 20.15 20.15 18.98 19.78 1.07% 1.49% 0% 9655 0.1882 54.55 19.49 0% 0 0% 0 0% 0 0% 0%
20221031 18.45 20.09 18.45 19.57 -0.2% 0.1% 0% 10269 0.2008 60.39 19.55 0% 0 0% 0 0% 0 0% 0%
20221028 20.55 20.71 19.6 19.61 -4.57% -2.29% 0% 7171 0.1439 45.86 20.07 0% 0 0% 0 0% 0 0% 0%
20221027 21.86 21.86 20.53 20.55 -5.99% -2.38% 0% 11817 0.2487 79.27 21.05 0% 0 0% 0 0% 0 0% 0%
20221026 20.3 22.36 20.3 21.86 7.84% 1.34% 0% 14456 0.3118 105.97 21.57 0% 0 0% 0 0% 0 0% 0%
20221025 20.14 20.77 19.87 20.27 -0.2% -0.25% 0% 7112 0.1445 52.73 20.32 0% 0 0% 0 0% 0 0% 0%
20221024 20.52 21.12 20.25 20.31 -0.98% -1.65% 0% 6958 0.1437 51.04 20.65 0% 0 0% 0 0% 0 0% 0%
20221021 20.83 21.24 20.48 20.51 -2.52% -1.25% 0% 5793 0.1203 40.58 20.77 0% 0 0% 0 0% 0 0% 0%
20221020 20.71 21.2 20.5 21.04 0.43% 0.77% 0% 8016 0.1674 57.97 20.88 0% 0 0% 0 0% 0 0% 0%
20221019 21.42 21.42 20.85 20.95 -2.1% -0.52% 0% 6972 0.1468 49.64 21.06 0% 0 0% 0 0% 0 0% 0%
20221018 21.19 21.43 20.9 21.4 1.71% 0.8% 0% 7455 0.1583 51.58 21.23 0% 0 0% 0 0% 0 0% 0%
20221017 20.85 21.2 20.71 21.04 1.15% 0.43% 0% 6326 0.1325 43.95 20.95 0% 0 0% 0 0% 0 0% 0%
20220720 27.58 27.81 26.4 26.88 -2.61% -0.48% 0% 37011 0.9996 74.43 27.01 0% 0 0% 0 0% 0 0% 0%
20220719 29.29 29.45 26.8 27.6 -4.83% -2.13% 0% 50554 1.4258 106.99 28.2 0% 0 0% 0 0% 0 0% 0%
20220718 28.2 29 27.3 29 4.69% 2.29% 0% 53450 1.5152 116.48 28.35 0% 0 0% 0 0% 0 0% 0%
20220715 27.22 29 27.2 27.7 2.67% -0.97% 0% 54045 1.5116 111.07 27.97 0% 0 0% 0 0% 0 0% 0%
20220714 27 28.5 26.6 26.98 -0.04% -1.93% 0% 46029 1.2664 89.79 27.51 0% 0 0% 0 0% 0 0% 0%
20220713 26.88 27.61 26.51 26.99 -0.04% -0.37% 0% 28672 0.7766 56.84 27.09 0% 0 0% 0 0% 0 0% 0%
20220712 27.83 29.19 26.93 27 -1.5% -3.78% 0% 47824 1.3419 97.59 28.06 0% 0 0% 0 0% 0 0% 0%
20220711 26.9 28.06 25.9 27.41 2.58% 0.92% 0% 34250 0.9301 66.32 27.16 0% 0 0% 0 0% 0 0% 0%
20220708 27.91 28.24 26.49 26.72 -5.82% -2.16% 0% 34506 0.9425 62.08 27.31 0% 0 0% 0 0% 0 0% 0%
20220707 27.16 28.99 26.68 28.37 4.46% 1.76% 0% 59456 1.6575 102.1 27.88 0% 0 0% 0 0% 0 0% 0%
20220706 26.7 27.8 26 27.16 2.88% 1.04% 0% 34417 0.9251 58.69 26.88 0% 0 0% 0 0% 0 0% 0%
20220705 28.08 28.13 26.11 26.4 -5.58% -2.11% 0% 41637 1.1229 69.93 26.97 0% 0 0% 0 0% 0 0% 0%
20220704 27.77 29 26.7 27.96 0.94% 0.65% 0% 72147 2.0045 131.06 27.78 0% 0 0% 0 0% 0 0% 0%
20220701 24.49 28.06 23.85 27.7 15.42% 5.64% 0% 71723 1.8807 136.3 26.22 0% 0 0% 0 0% 0 0% 0%
20220630 23.84 24.99 23.84 24 1.35% -1.15% 0% 31533 0.7655 63.02 24.28 0% 0 0% 0 0% 0 0% 0%
20220629 24.73 24.99 23.68 23.68 -3.97% -2.75% 0% 34690 0.8447 72.91 24.35 0% 0 0% 0 0% 0 0% 0%
20220628 25.43 26.26 24.59 24.66 -1.2% -2.65% 0% 62545 1.584 142.72 25.33 0% 0 0% 0 0% 0 0% 0%
20220627 23.9 26.35 22.95 24.96 6.26% 0.16% 0% 84236 2.099 212.94 24.92 0% 0 0% 0 0% 0 0% 0%
20220624 20.79 24.68 20.6 23.49 12.82% 1.73% 0% 83721 1.9327 245.62 23.09 0% 0 0% 0 0% 0 0% 0%
20220623 21.15 21.5 20.18 20.82 -2.94% 0.14% 0% 57922 1.2044 197.07 20.79 0% 0 0% 0 0% 0 0% 0%
20220622 20.11 23.36 20.11 21.45 6.93% -2.32% 0% 56661 1.2443 247.58 21.96 0% 0 0% 0 0% 0 0% 0%
20220621 21.1 21.2 19.96 20.06 -4.11% -1.28% 0% 17597 0.3576 92.61 20.32 0% 0 0% 0 0% 0 0% 0%
20220620 19.98 21.79 19.7 20.92 5.92% 0.43% 0% 31530 0.6567 182 20.83 0% 0 0% 0 0% 0 0% 0%
20220617 19.07 20.32 18.67 19.75 3.62% 0.1% 0% 20937 0.4131 131.75 19.73 0% 0 0% 0 0% 0 0% 0%
20220616 18.6 19.13 18.24 19.06 0.11% 2.36% 0% 14132 0.2631 90.23 18.62 0% 0 0% 0 0% 0 0% 0%
20220615 19.8 20.63 19.02 19.04 -1.6% -3.94% 0% 20032 0.3971 138.83 19.82 0% 0 0% 0 0% 0 0% 0%
20220614 18.61 19.98 18.21 19.35 4.09% 1.52% 0% 18451 0.3516 130.71 19.06 0% 0 0% 0 0% 0 0% 0%
20220613 18.33 18.9 18.01 18.59 0.7% 0.05% 0% 5087 0.0945 38.78 18.58 0% 0 0% 0 0% 0 0% 0%
20220610 18.21 18.53 18.06 18.46 1.43% 0.27% 0% 3118 0.0574 22.43 18.41 0% 0 0% 0 0% 0 0% 0%
20220609 18.63 18.75 18.18 18.2 -2.31% -0.82% 0% 4955 0.0909 36.49 18.35 0% 0 0% 0 0% 0 0% 0%
20220608 18.78 19 18.3 18.63 -0.75% 0.05% 0% 5639 0.105 42.08 18.62 0% 0 0% 0 0% 0 0% 0%
20220607 19.13 19.2 18.54 18.77 -1.52% -0.42% 0% 7136 0.1345 49.55 18.85 0% 0 0% 0 0% 0 0% 0%
20220606 18.8 19.25 18.65 19.06 1.71% 0.21% 0% 7455 0.1418 52.23 19.02 0% 0 0% 0 0% 0 0% 0%
20220602 19.07 19.07 18.32 18.74 0.16% 0.37% 0% 8141 0.152 55.65 18.67 0% 0 0% 0 0% 0 0% 0%
20220601 28.22 28.55 27.83 28.36 0.6% 0.25% 0% 6397 0.181 67.05 28.29 0% 0 0% 0 0% 0 0% 0%
20220531 28.12 28.19 27.44 28.19 1.15% 1.22% 0% 3598 0.1002 38.22 27.85 0% 0 0% 0 0% 0 0% 0%
20220530 28.18 28.34 27.77 27.87 -0.89% -0.36% 0% 4241 0.1186 44.04 27.97 0% 0 0% 0 0% 0 0% 0%
20220527 27.43 28.45 27.43 28.12 3.31% 0.32% 0% 9264 0.2597 92.34 28.03 0% 0 0% 0 0% 0 0% 0%
20220526 26.97 27.38 26.13 27.22 0.96% 1.26% 0% 4430 0.1191 38.5 26.88 0% 0 0% 0 0% 0 0% 0%
20220525 26.44 27.11 26.03 26.96 1.66% 0.86% 0% 3779 0.101 24.66 26.73 0% 0 0% 0 0% 0 0% 0%
20220524 27.71 28.57 26.52 26.52 -5.66% -2.54% 0% 9952 0.2708 49.72 27.21 0% 0 0% 0 0% 0 0% 0%
20220523 27.54 28.36 27.54 28.11 1.55% 0.39% 0% 5417 0.1517 27.52 28 0% 0 0% 0 0% 0 0% 0%
20220520 27.28 27.91 27.24 27.68 1.28% 0.33% 0% 5382 0.1485 26.78 27.59 0% 0 0% 0 0% 0 0% 0%
20220519 27.05 27.58 26.55 27.33 0.51% 0.44% 0% 4583 0.1247 22.59 27.21 0% 0 0% 0 0% 0 0% 0%
20220518 27 27.58 27 27.19 0.22% -0.59% 0% 5280 0.1444 26.19 27.35 0% 0 0% 0 0% 0 0% 0%
20220517 27.86 27.97 26.86 27.13 -2.66% -0.22% 0% 8956 0.2435 43.77 27.19 0% 0 0% 0 0% 0 0% 0%
20220516 27.99 28.26 27.53 27.87 0.22% 0% 0% 9528 0.2655 49.19 27.87 0% 0 0% 0 0% 0 0% 0%
20220513 28.92 28.95 27.4 27.81 -4.07% -0.57% 0% 21139 0.5912 111.2 27.97 0% 0 0% 0 0% 0 0% 0%
20220512 32.2 32.88 28.41 28.99 -10.47% -3.85% 0% 39134 1.1797 238.82 30.15 0% 0 0% 0 0% 0 0% 0%
20220511 28.3 34.69 27.6 32.38 12% -0.09% 0% 43226 1.4011 359.67 32.41 0% 0 0% 0 0% 0 0% 0%
20220510 27.27 29.03 26.36 28.91 6.88% 2.26% 0% 11209 0.3169 123.94 28.27 0% 0 0% 0 0% 0 0% 0%
20220509 25.69 28.23 25.69 27.05 3.64% -0.18% 0% 5993 0.1624 71.98 27.1 0% 0 0% 0 0% 0 0% 0%
20220506 25.01 26.28 24.97 26.1 1.16% 1.12% 0% 4331 0.1118 52.24 25.81 0% 0 0% 0 0% 0 0% 0%
20220505 25.21 26.2 24.97 25.8 2.42% 0% 0% 4004 0.1033 50.71 25.8 0% 0 0% 0 0% 0 0% 0%
20220429 23.66 25.58 23.61 25.19 7.05% 1.53% 0% 5832 0.1447 75.13 24.81 0% 0 0% 0 0% 0 0% 0%
20220428 24.79 24.96 23.4 23.53 -5.08% -1.84% 0% 4267 0.1023 55.56 23.97 0% 0 0% 0 0% 0 0% 0%
20220427 24.1 24.98 23.68 24.79 -1.27% 2.06% 0% 7704 0.1871 107.14 24.29 0% 0 0% 0 0% 0 0% 0%
20220426 27.48 27.68 24.82 25.11 -10.26% -4.38% 0% 7498 0.1969 120.91 26.26 0% 0 0% 0 0% 0 0% 0%
20220425 29 29.5 27.86 27.98 -4.93% -2.64% 0% 4787 0.1376 93.82 28.74 0% 0 0% 0 0% 0 0% 0%
20220422 29 29.83 28.4 29.43 -1.41% 1.27% 0% 4515 0.1312 88.8 29.06 0% 0 0% 0 0% 0 0% 0%
20220421 30.8 31.36 29.78 29.85 -2.93% -2.83% 0% 3532 0.1085 70.64 30.72 0% 0 0% 0 0% 0 0% 0%
20220420 31.1 31.41 30.38 30.75 -0.77% -0.36% 0% 3552 0.1096 74.77 30.86 0% 0 0% 0 0% 0 0% 0%
20220419 31.01 31.28 30.5 30.99 0.52% 0.26% 0% 2591 0.0801 53.76 30.91 0% 0 0% 0 0% 0 0% 0%
20220418 30.5 31.19 29.5 30.83 0.69% 0.49% 0% 2122 0.0651 41.32 30.68 0% 0 0% 0 0% 0 0% 0%
20220415 31.82 32 30.5 30.62 -3.86% -1.19% 0% 3662 0.1135 69.11 30.99 0% 0 0% 0 0% 0 0% 0%
20220414 32.13 32.55 31.85 31.85 0.31% -0.96% 0% 2074 0.0667 42.59 32.16 0% 0 0% 0 0% 0 0% 0%
20220413 33.14 33.14 31.75 31.75 -4.6% -1.61% 0% 2854 0.0921 57.96 32.27 0% 0 0% 0 0% 0 0% 0%
20220412 32.95 33.45 32.51 33.28 1.06% 0.64% 0% 1772 0.0586 36.09 33.07 0% 0 0% 0 0% 0 0% 0%
20220411 35.1 35.18 32.55 32.93 -6.66% -1.47% 0% 5527 0.1847 110.62 33.42 0% 0 0% 0 0% 0 0% 0%
20220408 34.6 35.88 34.51 35.28 1.64% -0.03% 0% 4832 0.1705 103.41 35.29 0% 0 0% 0 0% 0 0% 0%
20220407 34.58 34.96 34.16 34.71 0.03% 0.26% 0% 1892 0.0655 37.26 34.62 0% 0 0% 0 0% 0 0% 0%
20220401 34.82 35.4 34.3 34.49 -1.46% -0.81% 0% 3310 0.1151 54.59 34.77 0% 0 0% 0 0% 0 0% 0%
20220331 34.1 35.5 33.88 35 2.01% 0.29% 0% 4960 0.1731 77.66 34.9 0% 0 0% 0 0% 0 0% 0%
20220330 33.39 34.68 33.18 34.31 3.5% 1.09% 0% 3630 0.1232 52.74 33.94 0% 0 0% 0 0% 0 0% 0%
20220329 33.73 34.17 33 33.15 -1.52% -1.25% 0% 2273 0.0763 32.28 33.57 0% 0 0% 0 0% 0 0% 0%
20220328 33.7 34.19 33.01 33.66 -0.97% 0.39% 0% 2165 0.0726 29.18 33.53 0% 0 0% 0 0% 0 0% 0%
20220325 34.22 35.42 33.99 33.99 -0.56% -1.9% 0% 3033 0.1051 40.28 34.65 0% 0 0% 0 0% 0 0% 0%
20220324 34.71 34.71 33.99 34.18 -1.98% -0.06% 0% 2915 0.0997 37.41 34.2 0% 0 0% 0 0% 0 0% 0%
20220323 35.83 35.83 34.67 34.87 -0.91% -0.49% 0% 3644 0.1277 46.19 35.04 0% 0 0% 0 0% 0 0% 0%
20220322 35.57 35.68 34.65 35.19 -2.63% 0.46% 0% 6201 0.2172 78.71 35.03 0% 0 0% 0 0% 0 0% 0%
20220321 38 38 35.82 36.14 2.52% -1.9% 0% 9775 0.3601 139.74 36.84 0% 0 0% 0 0% 0 0% 0%
20220318 34.05 36.02 33.52 35.25 3.19% 0.8% 0% 5905 0.2065 87.26 34.97 0% 0 0% 0 0% 0 0% 0%
20220317 33.01 35.5 32.65 34.16 4.79% -0.29% 0% 5674 0.1944 83.03 34.26 0% 0 0% 0 0% 0 0% 0%
20220316 32.3 32.99 31.32 32.6 1.84% 1.05% 0% 2557 0.0825 36.51 32.26 0% 0 0% 0 0% 0 0% 0%
20220315 33.59 33.7 32.01 32.01 -5.04% -2.65% 0% 3047 0.1002 44.17 32.88 0% 0 0% 0 0% 0 0% 0%
20220311 34.3 34.76 32.92 34.69 1.79% 2.6% 0% 2541 0.0859 39.06 33.81 0% 0 0% 0 0% 0 0% 0%
20220310 34.08 35.05 34.08 34.08 0.38% -1.27% 0% 3192 0.1102 52.54 34.52 0% 0 0% 0 0% 0 0% 0%
20220309 35.4 35.71 32.29 33.95 -4.1% -0.76% 0% 3721 0.1273 58.75 34.21 0% 0 0% 0 0% 0 0% 0%
20220308 36.38 36.49 35.2 35.4 -2.16% -1.03% 0% 2558 0.0915 41.36 35.77 0% 0 0% 0 0% 0 0% 0%
20220307 36.57 36.57 36.03 36.18 -1.09% 0.11% 0% 2349 0.0849 39.42 36.14 0% 0 0% 0 0% 0 0% 0%
20220304 36.9 37.15 36.41 36.58 -0.95% -0.49% 0% 2881 0.1059 48.28 36.76 0% 0 0% 0 0% 0 0% 0%
20220303 37.19 37.45 36.82 36.93 -0.7% -0.43% 0% 3171 0.1176 57.18 37.09 0% 0 0% 0 0% 0 0% 0%
20220302 37.42 37.43 36.93 37.19 -0.64% 0.19% 0% 2705 0.1004 50.7 37.12 0% 0 0% 0 0% 0 0% 0%
20220301 37.27 37.87 37.1 37.43 0.51% 0.11% 0% 3587 0.1341 70.52 37.39 0% 0 0% 0 0% 0 0% 0%
20220228 37.41 37.72 36.82 37.24 -0.83% 0.24% 0% 2132 0.0792 42.38 37.15 0% 0 0% 0 0% 0 0% 0%
20220225 37.45 38.66 37.36 37.55 0.37% -1.16% 0% 2693 0.1023 55.53 37.99 0% 0 0% 0 0% 0 0% 0%
20220224 38.4 38.96 37.08 37.41 -3.08% -1.6% 0% 5281 0.2008 107.33 38.02 0% 0 0% 0 0% 0 0% 0%
20220223 37.49 39.67 37.49 38.6 3.1% 0.55% 0% 6194 0.2378 137.55 38.39 0% 0 0% 0 0% 0 0% 0%
20220222 38.06 38.06 37 37.44 -2.02% 0.32% 0% 2567 0.0958 59.79 37.32 0% 0 0% 0 0% 0 0% 0%
20220221 38.3 38.38 37.88 38.21 -0.23% 0.24% 0% 3051 0.1163 52.71 38.12 0% 0 0% 0 0% 0 0% 0%
20220218 37.82 38.35 37.42 38.3 0.79% 1.03% 0% 1369 0.0519 17.87 37.91 0% 0 0% 0 0% 0 0% 0%
20220217 38.22 38.52 37.73 38 -0.58% -0.37% 0% 2986 0.1139 30.98 38.14 0% 0 0% 0 0% 0 0% 0%
20220216 37.82 38.36 37.81 38.22 1.27% 0.05% 0% 2152 0.0822 17.04 38.2 0% 0 0% 0 0% 0 0% 0%
20220215 37.14 37.79 36.72 37.74 1.81% 1.13% 0% 2315 0.0864 12.79 37.32 0% 0 0% 0 0% 0 0% 0%
20220214 36.77 37.87 36.77 37.07 0% -0.72% 0% 1770 0.0661 6.39 37.34 0% 0 0% 0 0% 0 0% 0%
20220211 37.91 38 37 37.07 -2.22% -0.67% 0% 2856 0.1066 10.1 37.32 0% 0 0% 0 0% 0 0% 0%
20220210 38.08 38.37 37.6 37.91 -0.86% -0.11% 0% 2224 0.0844 7.7 37.95 0% 0 0% 0 0% 0 0% 0%
20220209 38.2 38.42 37.94 38.24 0.1% -0.03% 0% 2314 0.0885 7.89 38.25 0% 0 0% 0 0% 0 0% 0%
20211203 43.77 44.1 42.49 42.67 -2.69% -1.02% 0% 15257 0.6577 56.5 43.11 0% 0 0% 0 0% 0 0% 0%
20211202 45.7 45.99 43.84 43.85 -4.67% -1.22% 0% 18157 0.8059 70.59 44.39 0% 0 0% 0 0% 0 0% 0%
20211201 45.68 46.4 44.88 46 -0.24% 0.94% 0% 17396 0.7928 72.76 45.57 0% 0 0% 0 0% 0 0% 0%
20211130 47.9 48.5 45.51 46.11 -3.21% -0.65% 0% 26072 1.2099 115.41 46.41 0% 0 0% 0 0% 0 0% 0%
20211129 45.91 49 44.8 47.64 -1.87% 1.47% 0% 42063 1.975 204.83 46.95 0% 0 0% 0 0% 0 0% 0%
20211126 41.33 49.58 41.14 48.55 17.5% 2.17% 0% 77502 3.6832 456.8 47.52 0% 0 0% 0 0% 0 0% 0%
20211125 41.9 41.9 41.09 41.32 -0.55% 0.02% 0% 6395 0.2642 55.34 41.31 0% 0 0% 0 0% 0 0% 0%
20211124 41.03 41.79 40.6 41.55 1.29% 0.48% 0% 9912 0.4099 83.29 41.35 0% 0 0% 0 0% 0 0% 0%
20211123 40.9 41.36 40.51 41.02 0.12% 0.44% 0% 7175 0.293 63.43 40.84 0% 0 0% 0 0% 0 0% 0%
20211122 40.76 41.76 40.7 40.97 0.59% -0.27% 0% 10471 0.4302 93.61 41.08 0% 0 0% 0 0% 0 0% 0%
20211119 39.72 40.78 38.93 40.73 3.04% 1.55% 0% 9436 0.3785 85.71 40.11 0% 0 0% 0 0% 0 0% 0%
20211118 40.47 40.47 39.5 39.53 -2.87% -0.85% 0% 6749 0.2691 64.17 39.87 0% 0 0% 0 0% 0 0% 0%
20211117 39.28 40.78 39.27 40.7 3.62% 1.12% 0% 8872 0.3571 87.65 40.25 0% 0 0% 0 0% 0 0% 0%
20211116 40.7 40.7 39.17 39.28 -3.68% -0.98% 0% 9682 0.3841 99.49 39.67 0% 0 0% 0 0% 0 0% 0%
20211115 39.8 40.78 39.71 40.78 1.95% 0.89% 0% 9911 0.4006 106.01 40.42 0% 0 0% 0 0% 0 0% 0%
20211112 39.14 40.05 39.14 40 1.6% 0.81% 0% 9063 0.3596 99.72 39.68 0% 0 0% 0 0% 0 0% 0%
20211111 38.71 39.86 38.66 39.37 1.23% -0.23% 0% 8256 0.3258 96.69 39.46 0% 0 0% 0 0% 0 0% 0%
20211110 38.8 38.92 38.42 38.89 -0.08% 0.62% 0% 4067 0.1572 49.44 38.65 0% 0 0% 0 0% 0 0% 0%
20211109 38.03 38.98 37.87 38.92 2.02% 0.8% 0% 7058 0.2725 82.12 38.61 0% 0 0% 0 0% 0 0% 0%
20211108 37.99 38.68 37.65 38.15 1.73% 0.32% 0% 6142 0.2336 65.91 38.03 0% 0 0% 0 0% 0 0% 0%
20211105 37.23 37.78 36.93 37.5 0.7% 0.29% 0% 4921 0.184 49.21 37.39 0% 0 0% 0 0% 0 0% 0%
20211104 36.89 37.44 36.73 37.24 1.28% 0.46% 0% 3871 0.1435 39.28 37.07 0% 0 0% 0 0% 0 0% 0%
20211103 37.3 37.34 36.53 36.77 -1.16% -0.22% 0% 4176 0.1539 42.33 36.85 0% 0 0% 0 0% 0 0% 0%
20211102 37.62 38.25 36.76 37.2 -1.3% -0.75% 0% 5134 0.1924 53.08 37.48 0% 0 0% 0 0% 0 0% 0%
20211101 37.88 37.88 37.22 37.69 -0.5% 0.53% 0% 4086 0.1532 44.84 37.49 0% 0 0% 0 0% 0 0% 0%
20211029 37.11 38.25 37.11 37.88 1.75% 0.26% 0% 3446 0.1302 39.26 37.78 0% 0 0% 0 0% 0 0% 0%
20211028 37.3 37.48 36.8 37.23 -1.17% 0.19% 0% 3151 0.1171 34.73 37.16 0% 0 0% 0 0% 0 0% 0%
20211027 38.25 38.58 37.42 37.67 -2% -0.45% 0% 3488 0.132 39.26 37.84 0% 0 0% 0 0% 0 0% 0%
20211026 38.79 39.06 38.2 38.44 -1.66% -0.16% 0% 5224 0.2011 63.18 38.5 0% 0 0% 0 0% 0 0% 0%
20211025 37.5 39.32 37.5 39.09 3.82% 1.09% 0% 9511 0.3678 131.74 38.67 0% 0 0% 0 0% 0 0% 0%
20211022 37.25 37.81 36.88 37.65 2.64% 1.24% 0% 4334 0.1612 65.99 37.19 0% 0 0% 0 0% 0 0% 0%
20211021 37.78 37.87 36.68 36.68 -3.14% -1.21% 0% 5239 0.1945 79.86 37.13 0% 0 0% 0 0% 0 0% 0%
20211020 37.85 38.14 37.5 37.87 0.19% 0.11% 0% 2778 0.1051 44.99 37.83 0% 0 0% 0 0% 0 0% 0%
20211019 37.73 38.06 37.73 37.8 -0.5% -0.11% 0% 2254 0.0853 36.41 37.84 0% 0 0% 0 0% 0 0% 0%
20211018 38.23 38.45 37.67 37.99 -1.04% 0.4% 0% 3372 0.1276 55.32 37.84 0% 0 0% 0 0% 0 0% 0%
20211015 38.59 38.67 37.7 38.39 -0.62% 0.81% 0% 4583 0.1745 71.08 38.08 0% 0 0% 0 0% 0 0% 0%
20211014 38.05 38.9 38.05 38.63 1.6% 0.31% 0% 4895 0.1885 69.12 38.51 0% 0 0% 0 0% 0 0% 0%
20211013 37.36 38.48 37.36 38.02 0.21% -0.42% 0% 3654 0.1395 47.26 38.18 0% 0 0% 0 0% 0 0% 0%
20211012 37.71 37.95 36.86 37.94 0.32% 1.5% 0% 3325 0.1243 40.68 37.38 0% 0 0% 0 0% 0 0% 0%
20211011 38.1 38.11 37.64 37.82 -0.47% 0% 0% 2996 0.1133 31.55 37.82 0% 0 0% 0 0% 0 0% 0%
20211008 37.3 38.31 37.3 38 1.66% 0.03% 0% 2811 0.1068 25.38 37.99 0% 0 0% 0 0% 0 0% 0%
20210930 37.5 37.56 37.1 37.38 0.86% 0.21% 0% 2796 0.1043 23.68 37.3 0% 0 0% 0 0% 0 0% 0%
20210929 36.9 37.43 36.71 37.06 -0.38% 0.14% 0% 4739 0.1754 35.61 37.01 0% 0 0% 0 0% 0 0% 0%
20210928 36.79 37.37 36.56 37.2 1.25% 0.46% 0% 2952 0.1093 21.25 37.03 0% 0 0% 0 0% 0 0% 0%
20210927 38.06 38.14 36.41 36.74 -3.47% -0.78% 0% 7369 0.2729 49.89 37.03 0% 0 0% 0 0% 0 0% 0%
20210924 39.19 39.37 38.02 38.06 -4.06% -1.68% 0% 12502 0.484 82.35 38.71 0% 0 0% 0 0% 0 0% 0%
20210923 39.5 40.79 39.5 39.67 0.92% -0.9% 0% 9883 0.3956 64.5 40.03 0% 0 0% 0 0% 0 0% 0%
20210922 39.38 39.99 39.02 39.31 -0.98% 0% 0% 6774 0.2663 41.03 39.31 0% 0 0% 0 0% 0 0% 0%
20210917 40.99 40.99 39 39.7 -3.62% -0.08% 0% 14186 0.5636 76.92 39.73 0% 0 0% 0 0% 0 0% 0%
20210916 40.28 42.32 40.28 41.19 2.21% -0.84% 0% 17485 0.7263 103.44 41.54 0% 0 0% 0 0% 0 0% 0%
20210915 40.11 40.6 39.82 40.3 0.6% 0.27% 0% 6571 0.2641 39.47 40.19 0% 0 0% 0 0% 0 0% 0%
20210914 40.97 41.67 39.99 40.06 -2.84% -1.79% 0% 12402 0.5059 74.14 40.79 0% 0 0% 0 0% 0 0% 0%
20210913 41.68 41.95 40.81 41.23 -0.77% 0.07% 0% 8117 0.3344 50.05 41.2 0% 0 0% 0 0% 0 0% 0%
20210910 42.06 42.18 41.21 41.55 -1.54% -0.19% 0% 9850 0.4101 57.99 41.63 0% 0 0% 0 0% 0 0% 0%
20210909 42.9 43.37 41.91 42.2 -2.76% -0.54% 0% 15774 0.6693 89.17 42.43 0% 0 0% 0 0% 0 0% 0%
20210908 43.26 43.88 42.65 43.4 0.53% 0.35% 0% 17514 0.7574 105.84 43.25 0% 0 0% 0 0% 0 0% 0%
20210907 43.01 44.2 42.55 43.17 -1.24% -0.18% 0% 18673 0.8077 120.86 43.25 0% 0 0% 0 0% 0 0% 0%
20210906 42.64 44.19 42.2 43.71 2.29% 0.95% 0% 24582 1.0645 170.38 43.3 0% 0 0% 0 0% 0 0% 0%
20210729 36.9 37.84 36.9 37.54 1.73% 0.62% 0% 7000 0.2612 46.57 37.31 0% 0 0% 0 0% 0 0% 0%
20210728 36.9 37.2 35.48 36.9 -1.42% 1.29% 0% 9485 0.3455 58.44 36.43 0% 0 0% 0 0% 0 0% 0%
20210727 38.58 38.59 37.39 37.43 -2.09% -1.53% 0% 8440 0.3208 52.92 38.01 0% 0 0% 0 0% 0 0% 0%
20210726 37.63 38.35 37.12 38.23 1.62% 0.84% 0% 9270 0.3514 57.56 37.91 0% 0 0% 0 0% 0 0% 0%
20210723 38.6 39.26 37.62 37.62 -3.07% -1.7% 0% 12514 0.4789 75.13 38.27 0% 0 0% 0 0% 0 0% 0%
20210722 40.99 41.03 38.65 38.81 -5.11% -1.35% 0% 20525 0.8074 129.91 39.34 0% 0 0% 0 0% 0 0% 0%
20210721 40.9 41.12 40.78 40.9 -0.15% 0% 0% 7245 0.2963 46.29 40.9 0% 0 0% 0 0% 0 0% 0%
20210720 40.8 41.05 40.6 40.96 -0.22% 0.47% 0% 6007 0.2449 33.3 40.77 0% 0 0% 0 0% 0 0% 0%
20210719 41.18 41.18 40.7 41.05 0.32% 0.42% 0% 5342 0.2184 27.78 40.88 0% 0 0% 0 0% 0 0% 0%
20210716 41 41.33 40.58 40.92 -0.24% -0.15% 0% 7987 0.3273 40.27 40.98 0% 0 0% 0 0% 0 0% 0%
20210715 42.13 42.13 40.72 41.02 -3.23% -0.49% 0% 15643 0.6448 75.95 41.22 0% 0 0% 0 0% 0 0% 0%
20210714 42.08 42.96 42.03 42.39 0.74% -0.16% 0% 12218 0.5188 59 42.46 0% 0 0% 0 0% 0 0% 0%
20210713 42.45 42.49 41.8 42.08 -1.15% 0.14% 0% 8969 0.3769 42.74 42.02 0% 0 0% 0 0% 0 0% 0%
20210712 42.07 42.6 41.66 42.57 1.48% 1.04% 0% 11104 0.4678 51.24 42.13 0% 0 0% 0 0% 0 0% 0%
20210709 41 42.1 41 41.95 0.79% 0.43% 0% 8029 0.3354 36.08 41.77 0% 0 0% 0 0% 0 0% 0%
20210708 42.28 42.8 41.62 41.62 -3.16% -1.49% 0% 16131 0.6816 74.04 42.25 0% 0 0% 0 0% 0 0% 0%
20210707 42.28 43.5 42.28 42.98 2.04% -0.09% 0% 24962 1.0739 121.16 43.02 0% 0 0% 0 0% 0 0% 0%
20210706 41.5 42.14 40.59 42.12 2.13% 1.81% 0% 12712 0.5259 64.33 41.37 0% 0 0% 0 0% 0 0% 0%
20210705 40.59 41.51 40.59 41.24 1.2% 0.46% 0% 6760 0.2775 33.86 41.05 0% 0 0% 0 0% 0 0% 0%
20210702 41.55 41.6 40.52 40.75 -2.7% -0.54% 0% 12938 0.5301 63.85 40.97 0% 0 0% 0 0% 0 0% 0%
20210701 42.08 43.25 41.77 41.88 0.12% -1.81% 0% 15497 0.661 82.41 42.65 0% 0 0% 0 0% 0 0% 0%
20210630 41.8 42.05 41.61 41.83 -0.4% 0.14% 0% 8780 0.3667 46.75 41.77 0% 0 0% 0 0% 0 0% 0%
20210629 43.16 43.38 41.93 42 -2.01% -0.87% 0% 9519 0.4033 48.17 42.37 0% 0 0% 0 0% 0 0% 0%
20210628 42.05 42.94 41.87 42.86 1.93% 0.61% 0% 10905 0.4645 53.22 42.6 0% 0 0% 0 0% 0 0% 0%
20210625 42.45 42.61 41.69 42.05 -0.36% 0.02% 0% 8169 0.3434 38.55 42.04 0% 0 0% 0 0% 0 0% 0%
20210624 43.2 43.37 42.2 42.2 -2.56% -1.03% 0% 11098 0.4732 49.71 42.64 0% 0 0% 0 0% 0 0% 0%
20210623 42.96 43.36 42.4 43.31 0.46% 1.17% 0% 11718 0.5017 48.32 42.81 0% 0 0% 0 0% 0 0% 0%
20210622 42.21 43.53 42.14 43.11 2.35% 0.28% 0% 15270 0.6565 57.06 42.99 0% 0 0% 0 0% 0 0% 0%
20210621 41.61 42.38 41.61 42.12 0.05% 0.43% 0% 9894 0.415 36.13 41.94 0% 0 0% 0 0% 0 0% 0%
20210618 41.58 42.25 41.21 42.1 1.59% 0.57% 0% 8709 0.3646 31.72 41.86 0% 0 0% 0 0% 0 0% 0%
20210617 41.93 42.4 41.21 41.44 -0.48% -0.6% 0% 11680 0.4869 41.77 41.69 0% 0 0% 0 0% 0 0% 0%
20210616 44.61 44.61 41.55 41.64 -6.87% -2.8% 0% 21217 0.909 76.58 42.84 0% 0 0% 0 0% 0 0% 0%
20210615 42.81 45.08 42.5 44.71 4.44% 1.48% 0% 22131 0.9751 83.27 44.06 0% 0 0% 0 0% 0 0% 0%
20210611 43.76 44.75 42.76 42.81 -3.19% -1.83% 0% 17921 0.7816 65.04 43.61 0% 0 0% 0 0% 0 0% 0%
20210610 44.29 45.4 43.75 44.22 -0.07% -0.5% 0% 18913 0.8404 68.4 44.44 0% 0 0% 0 0% 0 0% 0%
20210609 45.02 46 43.87 44.25 -1.47% -0.98% 0% 23945 1.07 87.57 44.69 0% 0 0% 0 0% 0 0% 0%
20210608 42.27 46.27 42.27 44.91 6.17% 1.45% 0% 34663 1.5346 126.35 44.27 0% 0 0% 0 0% 0 0% 0%
20210607 42 42.53 41.89 42.3 0.24% 0.26% 0% 9168 0.3868 34.2 42.19 0% 0 0% 0 0% 0 0% 0%
20210604 42 43.2 41.7 42.2 -0.47% -0.78% 0% 14421 0.6133 54.21 42.53 0% 0 0% 0 0% 0 0% 0%
20210603 42.99 43.49 42.4 42.4 -1.14% -1.17% 0% 13976 0.5996 52.27 42.9 0% 0 0% 0 0% 0 0% 0%
20210602 43.8 44.13 42.7 42.89 -2.52% -0.37% 0% 19501 0.8396 69.33 43.05 0% 0 0% 0 0% 0 0% 0%
20210601 43.7 44.61 43.26 44 0.09% 0% 0% 17890 0.7872 63.96 44 0% 0 0% 0 0% 0 0% 0%
20210531 43.5 44.56 42.9 43.96 0.59% 0.3% 0% 25370 1.1119 91.88 43.83 0% 0 0% 0 0% 0 0% 0%
20210528 42.5 43.8 42.18 43.7 3.02% 1.2% 0% 26469 1.1428 96.46 43.18 0% 0 0% 0 0% 0 0% 0%
20210527 43.1 43.21 42.15 42.42 -1.53% -0.35% 0% 19295 0.8214 71.25 42.57 0% 0 0% 0 0% 0 0% 0%
20210526 41.58 43.5 41.18 43.08 4.51% 1.34% 0% 25137 1.0686 90.81 42.51 0% 0 0% 0 0% 0 0% 0%
20210525 40.87 41.5 40.8 41.22 -0.91% 0.22% 0% 11900 0.4895 41.59 41.13 0% 0 0% 0 0% 0 0% 0%
20210524 40.64 41.71 40.6 41.6 0.85% 0.82% 0% 11413 0.4709 37.96 41.26 0% 0 0% 0 0% 0 0% 0%
20210521 41.77 41.77 40.7 41.25 -2% 0.27% 0% 15189 0.6249 46.51 41.14 0% 0 0% 0 0% 0 0% 0%
20210520 43 43.99 42.02 42.09 -1.17% -2.03% 0% 23489 1.0092 65.27 42.96 0% 0 0% 0 0% 0 0% 0%
20210519 41.3 42.89 41.02 42.59 3.12% 1.09% 0% 21443 0.9035 56.94 42.13 0% 0 0% 0 0% 0 0% 0%
20210518 40.75 41.77 40.75 41.3 0.98% -0.1% 0% 10743 0.4441 26.57 41.34 0% 0 0% 0 0% 0 0% 0%
20210517 41.69 41.89 40.7 40.9 -1.82% -0.58% 0% 14175 0.5832 31.96 41.14 0% 0 0% 0 0% 0 0% 0%
20210514 41.39 41.83 41 41.66 -0.17% 0.34% 0% 14102 0.5855 30.98 41.52 0% 0 0% 0 0% 0 0% 0%
20210513 41.9 42.97 41.5 41.73 -1.51% -1.04% 0% 15991 0.6743 33.12 42.17 0% 0 0% 0 0% 0 0% 0%
20210512 42.8 42.9 41.2 42.37 -2.51% 0.78% 0% 19383 0.8149 36.77 42.04 0% 0 0% 0 0% 0 0% 0%
20210511 41.88 44.18 41.88 43.46 2.26% 0.14% 0% 24113 1.0465 42.11 43.4 0% 0 0% 0 0% 0 0% 0%
20210510 42.01 42.68 41.42 42.5 -0.58% 1.17% 0% 23466 0.9857 34.97 42.01 0% 0 0% 0 0% 0 0% 0%
20210507 40.34 43.53 40.3 42.75 5.82% 2% 0% 32347 1.3556 40.11 41.91 0% 0 0% 0 0% 0 0% 0%
20210506 41.33 41.35 40 40.4 -1.8% -0.27% 0% 16787 0.6801 19.07 40.51 0% 0 0% 0 0% 0 0% 0%
20210430 40.7 41.61 40.7 41.14 1.08% 0.02% 0% 16791 0.6906 16.5 41.13 0% 0 0% 0 0% 0 0% 0%
20210429 42.2 42.5 40.67 40.7 -3.3% -1.71% 0% 24257 1.0044 19.01 41.41 0% 0 0% 0 0% 0 0% 0%
20210428 40.97 42.58 40.58 42.09 1.72% 0.53% 0% 21898 0.9168 30.95 41.87 0% 0 0% 0 0% 0 0% 0%
20210427 43.99 44 41.28 41.38 -6.82% -1.99% 0% 32685 1.38 39.75 42.22 0% 0 0% 0 0% 0 0% 0%
20210426 45.45 46.19 44.39 44.41 -6.62% -1.35% 0% 41959 1.889 44.98 45.02 0% 0 0% 0 0% 0 0% 0%
20210423 47.19 49.97 44.88 47.56 0.89% 0.38% 0% 59005 2.7956 51.47 47.38 0% 0 0% 0 0% 0 0% 0%
20210422 47.01 50.15 47.01 47.14 -13.57% -2.02% 0% 63655 3.0627 35.58 48.11 0% 0 0% 0 0% 0 0% 0%
20210421 56 66 54 54.54 66.43% -6.72% 0% 91095 5.3267 12.96 58.47 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