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. 新炬网络605398
    4. 返回上一页 刷新
股票代码（例：sh605398）       483条   (进入新炬网络股票专站) 新炬网络股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 29.7 30.12 29.09 29.38 -0.58% 0.07% 0% 35526 1.0432 53.75 29.36 0% 0 0% 0 0% 0 0% 0%
20230927 30.7 30.81 29.4 29.55 -3.43% -0.81% 0% 50422 1.5021 77.6 29.79 0% 0 0% 0 0% 0 0% 0%
20230926 31.25 31.39 30.58 30.6 -3.68% -0.62% 0% 46885 1.4435 76.14 30.79 0% 0 0% 0 0% 0 0% 0%
20230925 31.39 31.85 30.7 31.77 -1.27% 1.47% 0% 73721 2.3083 124.04 31.31 0% 0 0% 0 0% 0 0% 0%
20230922 31.79 32.2 30.56 32.18 0.56% 2.52% 0% 106388 3.3398 182.3 31.39 0% 0 0% 0 0% 0 0% 0%
20230921 30.8 33 30.11 32 5.93% 0.44% 0% 132825 4.2324 248.74 31.86 0% 0 0% 0 0% 0 0% 0%
20230920 27.5 30.21 27.47 30.21 10.01% 2.3% 0% 90983 2.687 169.31 29.53 0% 0 0% 0 0% 0 0% 0%
20230919 28.2 28.29 27.4 27.46 -3.17% -0.94% 0% 25806 0.7154 48.19 27.72 0% 0 0% 0 0% 0 0% 0%
20230918 28.01 28.59 27.9 28.36 -0.21% 0.21% 0% 25277 0.7154 42.81 28.3 0% 0 0% 0 0% 0 0% 0%
20230915 28.85 29.68 28.24 28.42 -1.11% -1.49% 0% 40200 1.1596 65.92 28.85 0% 0 0% 0 0% 0 0% 0%
20230914 28.18 29.14 28.1 28.74 1.59% 0.6% 0% 34915 0.9974 52.47 28.57 0% 0 0% 0 0% 0 0% 0%
20230913 28.7 28.99 27.91 28.29 -2.11% 0% 0% 39059 1.1051 53.45 28.29 0% 0 0% 0 0% 0 0% 0%
20230912 28.85 29.6 28.58 28.9 -0.48% -0.21% 0% 38098 1.1035 46.29 28.96 0% 0 0% 0 0% 0 0% 0%
20230911 30.84 30.88 28.54 29.04 -6.86% -0.72% 0% 68827 2.0135 75.04 29.25 0% 0 0% 0 0% 0 0% 0%
20230908 32.55 32.6 30.69 31.18 -3.53% 0% 0% 65022 2.0273 67.83 31.18 0% 0 0% 0 0% 0 0% 0%
20230907 30.6 32.35 30.56 32.32 4.02% 1.44% 0% 97005 3.0907 89.36 31.86 0% 0 0% 0 0% 0 0% 0%
20230906 30.6 31.57 30.12 31.07 -1.18% 0.81% 0% 54119 1.6678 49.18 30.82 0% 0 0% 0 0% 0 0% 0%
20230905 31.25 32.4 31.21 31.44 1.58% -0.85% 0% 82024 2.6006 79.88 31.71 0% 0 0% 0 0% 0 0% 0%
20230904 31.23 31.4 30.27 30.95 0.49% 0.72% 0% 51697 1.5884 52.44 30.73 0% 0 0% 0 0% 0 0% 0%
20230901 31.5 32.76 30.39 30.8 -1.94% -2.38% 0% 81661 2.5764 87.96 31.55 0% 0 0% 0 0% 0 0% 0%
20230831 31.43 31.9 30.7 31.41 -3.06% 0.35% 0% 84316 2.639 97.79 31.3 0% 0 0% 0 0% 0 0% 0%
20230830 31.58 33.54 30.16 32.4 1.31% 1.89% 0% 133553 4.2468 172.07 31.8 0% 0 0% 0 0% 0 0% 0%
20230829 30.11 33.11 30.1 31.98 1.78% 0.5% 0% 127886 4.0696 197.78 31.82 0% 0 0% 0 0% 0 0% 0%
20230828 34.33 35.26 30.42 31.42 -6.99% -3.38% 0% 155573 5.0591 302.71 32.52 0% 0 0% 0 0% 0 0% 0%
20230825 37.6 39.45 33.78 33.78 -9.99% -8.55% 0% 181805 6.7167 557.56 36.94 0% 0 0% 0 0% 0 0% 0%
20230824 37.53 37.53 37.53 37.53 9.99% 0% 0% 63993 2.4017 435.78 37.53 0% 0 0% 0 0% 0 0% 0%
20230823 34.12 34.12 34.12 34.12 9.99% 0% 0% 8986 0.3066 93.78 34.12 0% 0 0% 0 0% 0 0% 0%
20230822 31.02 31.02 31.02 31.02 10% 0% 0% 10957 0.3399 106.65 31.02 0% 0 0% 0 0% 0 0% 0%
20230821 25.62 28.2 25.51 28.2 9.98% 1.73% 0% 21235 0.5886 191.4 27.72 0% 0 0% 0 0% 0 0% 0%
20230818 26.61 26.7 25.63 25.64 -3.46% -1.8% 0% 9039 0.236 81.61 26.11 0% 0 0% 0 0% 0 0% 0%
20230817 25.79 27.06 25.46 26.56 2.27% 0.64% 0% 12962 0.3421 110.55 26.39 0% 0 0% 0 0% 0 0% 0%
20230816 26.88 26.9 25.76 25.97 -2.11% -0.73% 0% 9295 0.2432 82.74 26.16 0% 0 0% 0 0% 0 0% 0%
20230815 26.76 26.89 26.21 26.53 -0.86% 0.08% 0% 8741 0.2317 79.7 26.51 0% 0 0% 0 0% 0 0% 0%
20230814 25.8 26.84 25.35 26.76 2.92% 1.44% 0% 12742 0.3361 116.54 26.38 0% 0 0% 0 0% 0 0% 0%
20230811 26.38 26.6 25.89 26 -1.4% -0.95% 0% 7538 0.1979 69.55 26.25 0% 0 0% 0 0% 0 0% 0%
20230810 26.28 26.69 26.06 26.37 -0.38% 0.04% 0% 6651 0.1753 59.14 26.36 0% 0 0% 0 0% 0 0% 0%
20230809 26.74 27.17 26.3 26.47 -0.53% -0.82% 0% 7727 0.2062 64.35 26.69 0% 0 0% 0 0% 0 0% 0%
20230808 27.05 27.17 26.6 26.61 -0.93% -0.93% 0% 8946 0.2403 67.24 26.86 0% 0 0% 0 0% 0 0% 0%
20230807 26.45 27.06 26.02 26.86 1.51% 0.26% 0% 14759 0.3954 107.1 26.79 0% 0 0% 0 0% 0 0% 0%
20230804 25.43 26.61 25.41 26.46 4.09% 0.61% 0% 18116 0.4765 129.41 26.3 0% 0 0% 0 0% 0 0% 0%
20230803 25.09 25.53 24.94 25.42 1.07% 0.51% 0% 7667 0.1939 52.46 25.29 0% 0 0% 0 0% 0 0% 0%
20230802 25 25.25 24.72 25.15 0.2% 0.44% 0% 8091 0.2026 50.44 25.04 0% 0 0% 0 0% 0 0% 0%
20230801 25.28 25.52 25.09 25.1 -0.67% -0.75% 0% 7870 0.199 46.35 25.29 0% 0 0% 0 0% 0 0% 0%
20230731 25.61 25.79 25.15 25.27 -1.13% -0.67% 0% 11291 0.2872 64.65 25.44 0% 0 0% 0 0% 0 0% 0%
20230728 26.8 26.84 25.32 25.56 -1.77% -0.54% 0% 11589 0.2978 63.31 25.7 0% 0 0% 0 0% 0 0% 0%
20230727 27.45 27.78 26.01 26.02 -4.48% -1.63% 0% 14717 0.3893 78.7 26.45 0% 0 0% 0 0% 0 0% 0%
20230726 26.79 28.47 26.37 27.24 2.52% -0.37% 0% 22085 0.6038 125.11 27.34 0% 0 0% 0 0% 0 0% 0%
20230725 26.2 26.95 26.1 26.57 1.84% 0.19% 0% 12493 0.3313 70.99 26.52 0% 0 0% 0 0% 0 0% 0%
20230724 25.55 26.44 25.44 26.09 2.11% 0.15% 0% 14874 0.3875 79.88 26.05 0% 0 0% 0 0% 0 0% 0%
20230721 26.45 26.57 25.54 25.55 -3.29% -1.35% 0% 16865 0.4368 91.64 25.9 0% 0 0% 0 0% 0 0% 0%
20230720 27.89 27.99 26.42 26.42 -4.34% -1.64% 0% 16268 0.4369 91.95 26.86 0% 0 0% 0 0% 0 0% 0%
20230719 27.4 29.9 27.4 27.62 0.84% -1.57% 0% 15568 0.4368 95.5 28.06 0% 0 0% 0 0% 0 0% 0%
20230718 28.14 28.29 27.21 27.39 -2.7% -0.51% 0% 12385 0.341 74.79 27.53 0% 0 0% 0 0% 0 0% 0%
20230717 27.51 28.65 27.51 28.15 1.19% -0.49% 0% 18324 0.5183 108.56 28.29 0% 0 0% 0 0% 0 0% 0%
20230714 26.72 28 26.53 27.82 3.77% 1.09% 0% 18419 0.5069 95.41 27.52 0% 0 0% 0 0% 0 0% 0%
20230713 37.69 37.99 37.37 37.68 0.45% -0.05% 0% 6705 0.2528 47.53 37.7 0% 0 0% 0 0% 0 0% 0%
20230712 39.18 39.22 37.37 37.51 -4.53% -1.52% 0% 10653 0.4058 84.74 38.09 0% 0 0% 0 0% 0 0% 0%
20230711 38.3 40.2 37.98 39.29 3.12% -0.08% 0% 12671 0.4982 84.81 39.32 0% 0 0% 0 0% 0 0% 0%
20230710 38.65 38.8 37.95 38.1 -0.5% -0.52% 0% 6235 0.2388 50.66 38.3 0% 0 0% 0 0% 0 0% 0%
20230707 38.93 38.93 37.8 38.29 -1.85% -0.05% 0% 9044 0.3465 64.95 38.31 0% 0 0% 0 0% 0 0% 0%
20230706 39.28 39.95 38.69 39.01 -0.69% -0.64% 0% 7616 0.299 43.04 39.26 0% 0 0% 0 0% 0 0% 0%
20230705 39.41 40.5 39.28 39.28 -1.23% -1.26% 0% 9944 0.3956 53.68 39.78 0% 0 0% 0 0% 0 0% 0%
20230704 40.05 40.14 39.34 39.77 -0.7% 0.38% 0% 11248 0.4456 47 39.62 0% 0 0% 0 0% 0 0% 0%
20230703 38.82 42.68 38.39 40.05 2.8% -0.67% 0% 24579 0.991 102.93 40.32 0% 0 0% 0 0% 0 0% 0%
20230630 38.42 39.65 38.29 38.96 0.72% -0.33% 0% 10894 0.4258 45.53 39.09 0% 0 0% 0 0% 0 0% 0%
20230629 37.24 38.96 37.22 38.68 2.3% 0.68% 0% 11917 0.4579 47.61 38.42 0% 0 0% 0 0% 0 0% 0%
20230628 38.22 38.48 36.6 37.81 -2.05% 0.85% 0% 11670 0.4375 43.32 37.49 0% 0 0% 0 0% 0 0% 0%
20230627 38.29 38.86 37.86 38.6 0.34% 0.7% 0% 10398 0.3986 38.46 38.33 0% 0 0% 0 0% 0 0% 0%
20230626 38.83 39.41 37.8 38.47 -2.43% -0.34% 0% 22231 0.8581 76.03 38.6 0% 0 0% 0 0% 0 0% 0%
20230621 41.55 41.76 39 39.43 -5.51% -1.28% 0% 27517 1.0989 98.69 39.94 0% 0 0% 0 0% 0 0% 0%
20230620 41.12 42.32 40.8 41.73 0.68% 0.97% 0% 38128 1.5758 140.51 41.33 0% 0 0% 0 0% 0 0% 0%
20230619 39.57 41.45 39.25 41.45 4.22% 1.69% 0% 41987 1.7113 157.78 40.76 0% 0 0% 0 0% 0 0% 0%
20230616 39.68 40.12 38.88 39.77 0% 0.25% 0% 17485 0.6936 62.25 39.67 0% 0 0% 0 0% 0 0% 0%
20230615 39.2 39.9 38.92 39.77 0.96% 0.84% 0% 20548 0.8104 62.37 39.44 0% 0 0% 0 0% 0 0% 0%
20230614 39.5 40.15 39.1 39.39 -0.98% -0.25% 0% 20698 0.8173 57.22 39.49 0% 0 0% 0 0% 0 0% 0%
20230613 39.21 40.26 38.81 39.78 0.96% 0.45% 0% 30095 1.1918 82.08 39.6 0% 0 0% 0 0% 0 0% 0%
20230612 39.16 39.58 38.8 39.4 0% 0.56% 0% 21538 0.8439 61.29 39.18 0% 0 0% 0 0% 0 0% 0%
20230609 38.09 39.59 37.6 39.4 3.41% 1.16% 0% 34383 1.3392 101.38 38.95 0% 0 0% 0 0% 0 0% 0%
20230608 38.35 38.69 37.41 38.1 -0.65% 0.29% 0% 19108 0.7259 60 37.99 0% 0 0% 0 0% 0 0% 0%
20230607 36.85 38.84 36.8 38.35 2.82% 0.89% 0% 31846 1.2104 104.13 38.01 0% 0 0% 0 0% 0 0% 0%
20230606 38.47 38.48 36.81 37.3 -2.74% -0.75% 0% 33141 1.2454 116.9 37.58 0% 0 0% 0 0% 0 0% 0%
20230605 39.03 39.38 38 38.35 -5.07% -0.42% 0% 52664 2.0279 208.96 38.51 0% 0 0% 0 0% 0 0% 0%
20230602 38.3 41.91 37.52 40.4 6.04% 2.67% 0% 65190 2.5654 324.49 39.35 0% 0 0% 0 0% 0 0% 0%
20230601 39.57 39.57 37.68 38.1 -1.78% -0.65% 0% 54782 2.1011 373.4 38.35 0% 0 0% 0 0% 0 0% 0%
20230531 35.22 38.79 35.22 38.79 10.01% 3.5% 0% 27938 1.0472 274.59 37.48 0% 0 0% 0 0% 0 0% 0%
20230530 35.08 35.37 34.51 35.26 0.86% 0.54% 0% 11543 0.4048 134.49 35.07 0% 0 0% 0 0% 0 0% 0%
20230529 34.87 35.31 34.57 34.96 0.81% 0% 0% 8688 0.3037 107.47 34.96 0% 0 0% 0 0% 0 0% 0%
20230526 34.09 34.85 33.98 34.68 1.46% 0.41% 0% 6592 0.2277 79.23 34.54 0% 0 0% 0 0% 0 0% 0%
20230525 34.34 35.07 33.65 34.18 -0.81% -0.2% 0% 7311 0.2504 84.18 34.25 0% 0 0% 0 0% 0 0% 0%
20230524 34.45 34.8 33.81 34.46 0.03% 0.47% 0% 6959 0.2387 73.41 34.3 0% 0 0% 0 0% 0 0% 0%
20230523 34.35 35.19 34 34.45 -0.03% -0.52% 0% 8894 0.308 86.15 34.63 0% 0 0% 0 0% 0 0% 0%
20230522 34.12 34.53 34 34.46 1.29% 0.5% 0% 6507 0.2231 52.83 34.29 0% 0 0% 0 0% 0 0% 0%
20230519 34.63 34.98 33.7 34.02 -1.53% -0.21% 0% 7839 0.2672 54.95 34.09 0% 0 0% 0 0% 0 0% 0%
20230518 33.67 34.55 33.39 34.55 2.55% 0.99% 0% 8027 0.2746 54.4 34.21 0% 0 0% 0 0% 0 0% 0%
20230517 32.86 33.86 32.46 33.69 1.87% 0.57% 0% 8042 0.2694 51.77 33.5 0% 0 0% 0 0% 0 0% 0%
20230516 34 34.2 32.99 33.07 -3.36% -0.84% 0% 7718 0.2574 46.11 33.35 0% 0 0% 0 0% 0 0% 0%
20230515 34.87 34.87 33.47 34.22 -1.86% 0.94% 0% 9709 0.3291 53.82 33.9 0% 0 0% 0 0% 0 0% 0%
20230510 34.78 35.3 34.4 34.62 -0.26% -0.4% 0% 9329 0.3243 49.04 34.76 0% 0 0% 0 0% 0 0% 0%
20230509 35.51 35.64 34.38 34.71 -2.17% -0.54% 0% 14838 0.5179 69.66 34.9 0% 0 0% 0 0% 0 0% 0%
20230508 36.17 36.34 35.12 35.48 -1.8% -0.34% 0% 15742 0.5604 70.32 35.6 0% 0 0% 0 0% 0 0% 0%
20230505 35.5 36.95 35.2 36.13 1.95% 0.06% 0% 26364 0.9519 118.88 36.11 0% 0 0% 0 0% 0 0% 0%
20230504 34.6 36.1 34.47 35.44 1.9% 0.37% 0% 24432 0.8626 110.93 35.31 0% 0 0% 0 0% 0 0% 0%
20230428 31.72 34.78 31.72 34.78 9.99% 3.11% 0% 13212 0.4456 57.21 33.73 0% 0 0% 0 0% 0 0% 0%
20230427 31.32 32.08 30.74 31.62 0.7% -0.13% 0% 13927 0.4409 52.38 31.66 0% 0 0% 0 0% 0 0% 0%
20230426 32.4 33.11 31.22 31.4 -3.71% -2.03% 0% 19653 0.6299 67.54 32.05 0% 0 0% 0 0% 0 0% 0%
20230425 34.59 34.67 32.5 32.61 -5.42% -1.95% 0% 23151 0.77 71.4 33.26 0% 0 0% 0 0% 0 0% 0%
20230424 34.59 35.86 34.23 34.48 -1.2% -1.18% 0% 25956 0.9056 76.82 34.89 0% 0 0% 0 0% 0 0% 0%
20230421 37.9 38.13 34.68 34.9 -9.23% -3.46% 0% 28773 1.0401 87.97 36.15 0% 0 0% 0 0% 0 0% 0%
20230420 37.58 39.14 37.5 38.45 3.28% 0.29% 0% 25908 0.9933 81.43 38.34 0% 0 0% 0 0% 0 0% 0%
20230419 37.6 38.1 37.12 37.23 -0.98% -1.19% 0% 15803 0.5955 49.84 37.68 0% 0 0% 0 0% 0 0% 0%
20230418 37.32 38.22 37.13 37.6 -1.62% 0% 0% 18788 0.7065 57.03 37.6 0% 0 0% 0 0% 0 0% 0%
20230417 38.3 39.19 37.17 38.22 -0.75% -0.16% 0% 22033 0.8434 67.41 38.28 0% 0 0% 0 0% 0 0% 0%
20230414 39.26 39.65 37.81 38.51 -1.08% -0.52% 0% 27956 1.0822 87 38.71 0% 0 0% 0 0% 0 0% 0%
20230413 39.59 39.97 38.5 38.93 -2.92% -0.28% 0% 34599 1.3506 108.38 39.04 0% 0 0% 0 0% 0 0% 0%
20230412 37.95 41.16 37.66 40.1 3.24% 2.14% 0% 52997 2.0806 173.69 39.26 0% 0 0% 0 0% 0 0% 0%
20230411 36.7 39.21 36.6 38.84 6.67% 1.3% 0% 46738 1.792 162.29 38.34 0% 0 0% 0 0% 0 0% 0%
20230410 37.31 37.78 36.03 36.41 -4.13% -0.95% 0% 25930 0.9532 84.19 36.76 0% 0 0% 0 0% 0 0% 0%
20230407 37.6 38.98 36.51 37.98 4.25% 0.53% 0% 38098 1.4393 120.25 37.78 0% 0 0% 0 0% 0 0% 0%
20230406 36.8 37.18 35.94 36.43 -2.1% 0.05% 0% 22100 0.8047 62.24 36.41 0% 0 0% 0 0% 0 0% 0%
20230404 36.58 37.97 36.49 37.21 1.14% -0.29% 0% 27493 1.026 77.76 37.32 0% 0 0% 0 0% 0 0% 0%
20230403 35.88 36.97 35.7 36.79 2.22% 0.85% 0% 22675 0.8272 63.48 36.48 0% 0 0% 0 0% 0 0% 0%
20230331 34.37 36.15 34.25 35.99 3.3% 1.67% 0% 22465 0.7952 58.64 35.4 0% 0 0% 0 0% 0 0% 0%
20230330 37.09 37.44 34.62 34.84 -5.94% -2.63% 0% 30924 1.1064 76.89 35.78 0% 0 0% 0 0% 0 0% 0%
20230329 37.01 37.57 36.26 37.04 -1.75% 0.11% 0% 23529 0.8706 57.69 37 0% 0 0% 0 0% 0 0% 0%
20230328 38.83 38.84 37.12 37.7 -3.31% -0.05% 0% 30728 1.1591 74.2 37.72 0% 0 0% 0 0% 0 0% 0%
20230327 36.59 39.9 36.16 38.99 6.7% 3.61% 0% 54284 2.0427 123.06 37.63 0% 0 0% 0 0% 0 0% 0%
20230324 37.3 37.3 36.01 36.54 -2.97% 0.14% 0% 43729 1.5958 90.6 36.49 0% 0 0% 0 0% 0 0% 0%
20230323 36.59 38.6 36.01 37.66 3.75% 0.4% 0% 63664 2.3881 124.31 37.51 0% 0 0% 0 0% 0 0% 0%
20230322 35.85 36.3 35.2 36.3 2.22% 1.28% 0% 29644 1.0623 47.42 35.84 0% 0 0% 0 0% 0 0% 0%
20230321 36.03 36.08 35.1 35.51 -1.36% -0.03% 0% 24205 0.8597 38.54 35.52 0% 0 0% 0 0% 0 0% 0%
20230320 35.7 36.4 34.81 36 1.29% 1.1% 0% 36749 1.3085 58.62 35.61 0% 0 0% 0 0% 0 0% 0%
20230317 35.53 36.4 35.25 35.54 0.4% -1% 0% 43914 1.5764 70.72 35.9 0% 0 0% 0 0% 0 0% 0%
20230316 34.79 36 34.23 35.4 0.8% 0.11% 0% 48329 1.7088 81.05 35.36 0% 0 0% 0 0% 0 0% 0%
20230315 35.88 36.08 34.87 35.12 -1.73% -0.4% 0% 38780 1.3672 69.34 35.26 0% 0 0% 0 0% 0 0% 0%
20230314 36.41 36.41 34.84 35.74 -2.3% 0.28% 0% 59365 2.1157 111.56 35.64 0% 0 0% 0 0% 0 0% 0%
20230313 35.23 36.94 34.6 36.58 5.39% 2.52% 0% 86133 3.0731 179.01 35.68 0% 0 0% 0 0% 0 0% 0%
20230310 36.2 36.66 34.55 34.71 -9.59% -2.42% 0% 97770 3.4779 239.8 35.57 0% 0 0% 0 0% 0 0% 0%
20230309 45.49 45.51 38.38 38.39 -7.27% -4.79% 0% 130507 5.2623 462.29 40.32 0% 0 0% 0 0% 0 0% 0%
20230308 41.4 41.4 40.5 41.4 9.99% 0.07% 0% 22931 0.9487 144.38 41.37 0% 0 0% 0 0% 0 0% 0%
20230307 35.21 37.64 35.06 37.64 9.99% 2.81% 0% 22216 0.8133 132.04 36.61 0% 0 0% 0 0% 0 0% 0%
20230306 31.27 34.22 31.13 34.22 10% 2.95% 0% 36886 1.2261 203.37 33.24 0% 0 0% 0 0% 0 0% 0%
20230303 31.7 31.7 30.38 31.11 -1.55% 0.42% 0% 11823 0.3663 68.86 30.98 0% 0 0% 0 0% 0 0% 0%
20230302 31.71 32.05 31.2 31.6 -0.16% 0.29% 0% 10868 0.3425 60.75 31.51 0% 0 0% 0 0% 0 0% 0%
20230301 30.5 31.82 30.03 31.65 4.42% 0.99% 0% 17490 0.5481 91.38 31.34 0% 0 0% 0 0% 0 0% 0%
20230228 30.78 31.07 30 30.31 0.87% -0.49% 0% 7988 0.2433 38.81 30.46 0% 0 0% 0 0% 0 0% 0%
20230227 30.2 30.68 29.7 30.05 -0.17% -0.73% 0% 10372 0.314 48.55 30.27 0% 0 0% 0 0% 0 0% 0%
20230224 30.03 30.28 29.63 30.1 0.84% 0.43% 0% 6417 0.1923 30.06 29.97 0% 0 0% 0 0% 0 0% 0%
20230223 30.72 30.72 29.85 29.85 -2.39% -0.76% 0% 8623 0.2594 40.73 30.08 0% 0 0% 0 0% 0 0% 0%
20230222 30.3 30.68 30.02 30.58 -0.49% 0.69% 0% 7287 0.2213 35.08 30.37 0% 0 0% 0 0% 0 0% 0%
20230221 31 31.6 30.28 30.73 -0.81% -0.03% 0% 13481 0.4144 66.47 30.74 0% 0 0% 0 0% 0 0% 0%
20230220 30.04 31.22 29.5 30.98 3.92% 1.91% 0% 14169 0.4308 73.74 30.4 0% 0 0% 0 0% 0 0% 0%
20230217 31.28 31.48 29.81 29.81 -4.82% -2.13% 0% 15855 0.4829 85.25 30.46 0% 0 0% 0 0% 0 0% 0%
20230216 32 32.55 31.06 31.32 -1.26% -1.76% 0% 15207 0.4848 89.74 31.88 0% 0 0% 0 0% 0 0% 0%
20230215 31.18 32.13 30.54 31.72 2.39% 0.54% 0% 15510 0.4893 98.71 31.55 0% 0 0% 0 0% 0 0% 0%
20230214 32.27 32.27 28.87 30.98 -3.43% -1.05% 0% 16925 0.5299 119.95 31.31 0% 0 0% 0 0% 0 0% 0%
20230213 32.11 32.53 31.51 32.08 -0.06% -0.03% 0% 10801 0.3466 81.67 32.09 0% 0 0% 0 0% 0 0% 0%
20230210 32 32.58 31.75 32.1 0.31% -0.06% 0% 11054 0.3551 76.06 32.12 0% 0 0% 0 0% 0 0% 0%
20230209 31.48 32.08 30.98 32 1.91% 0.98% 0% 13341 0.4228 86.75 31.69 0% 0 0% 0 0% 0 0% 0%
20230208 32.02 32.25 30.93 31.4 -2.42% -0.76% 0% 15643 0.4949 96.77 31.64 0% 0 0% 0 0% 0 0% 0%
20230207 31.9 32.79 31.6 32.18 0.88% -0.28% 0% 11715 0.378 77.29 32.27 0% 0 0% 0 0% 0 0% 0%
20230206 31.88 32.43 31.5 31.9 0.06% -0.03% 0% 14406 0.4597 96.51 31.91 0% 0 0% 0 0% 0 0% 0%
20230203 31.17 31.99 30.91 31.88 2.64% 1.24% 0% 15422 0.4856 106.12 31.49 0% 0 0% 0 0% 0 0% 0%
20230202 31.76 31.92 30.99 31.06 -0.61% -0.99% 0% 11563 0.3627 85.68 31.37 0% 0 0% 0 0% 0 0% 0%
20230201 30.72 31.37 30.5 31.25 2.22% 0.9% 0% 12529 0.388 96.27 30.97 0% 0 0% 0 0% 0 0% 0%
20230131 30.85 31.13 30.33 30.57 -0.94% -0.13% 0% 12535 0.3837 97.75 30.61 0% 0 0% 0 0% 0 0% 0%
20230130 31.56 31.58 30.33 30.86 0.98% -0.06% 0% 16282 0.5028 132.47 30.88 0% 0 0% 0 0% 0 0% 0%
20230120 29.88 31.13 29.52 30.56 1.73% 0.89% 0% 18938 0.5736 176.39 30.29 0% 0 0% 0 0% 0 0% 0%
20230119 28.6 30.8 28.6 30.04 4.74% 0.43% 0% 22484 0.6726 215.81 29.91 0% 0 0% 0 0% 0 0% 0%
20230118 28 28.82 27.96 28.68 1.74% 0.53% 0% 10483 0.2991 107.75 28.53 0% 0 0% 0 0% 0 0% 0%
20230117 28.18 28.74 28 28.19 0.04% -0.49% 0% 8267 0.2342 78.23 28.33 0% 0 0% 0 0% 0 0% 0%
20230116 27.82 28.88 27.61 28.18 0.97% -0.7% 0% 8863 0.2515 70.2 28.38 0% 0 0% 0 0% 0 0% 0%
20230113 28 28.3 27.64 27.91 -0.85% -0.04% 0% 5011 0.1399 35.65 27.92 0% 0 0% 0 0% 0 0% 0%
20230112 28.4 28.4 27.8 28.15 0.64% 0.29% 0% 6091 0.171 41.36 28.07 0% 0 0% 0 0% 0 0% 0%
20230111 29.21 29.21 27.88 27.97 -3.22% -1.38% 0% 10159 0.2881 68.89 28.36 0% 0 0% 0 0% 0 0% 0%
20230110 28.75 29.07 28.5 28.9 -0.1% 0.14% 0% 8465 0.2443 58.42 28.86 0% 0 0% 0 0% 0 0% 0%
20230109 29.14 29.26 28.7 28.93 0.45% -0.21% 0% 7582 0.2198 51.04 28.99 0% 0 0% 0 0% 0 0% 0%
20230106 29.19 29.2 28.65 28.8 -1.37% -0.21% 0% 12107 0.3494 79.02 28.86 0% 0 0% 0 0% 0 0% 0%
20230105 29.58 29.59 28.7 29.2 -0.1% 0.1% 0% 13427 0.3917 88.8 29.17 0% 0 0% 0 0% 0 0% 0%
20230104 29.23 29.48 28.8 29.23 0% 0.41% 0% 17300 0.5036 119 29.11 0% 0 0% 0 0% 0 0% 0%
20230103 27.92 29.28 27.86 29.23 4.21% 1.07% 0% 27469 0.7945 197.7 28.92 0% 0 0% 0 0% 0 0% 0%
20221230 26.72 28.28 26.72 28.05 5.06% 0.97% 0% 21181 0.5884 180.17 27.78 0% 0 0% 0 0% 0 0% 0%
20221229 25.8 27.24 25.7 26.7 2.61% 0.3% 0% 12938 0.3444 109.97 26.62 0% 0 0% 0 0% 0 0% 0%
20221228 26.52 27.09 25.84 26.02 -2.51% -1.29% 0% 7625 0.201 64.36 26.36 0% 0 0% 0 0% 0 0% 0%
20221227 27.45 27.87 26.69 26.69 -1.95% -1.29% 0% 9770 0.2642 77.91 27.04 0% 0 0% 0 0% 0 0% 0%
20221226 27.77 27.77 26.78 27.22 2.91% 0.33% 0% 12269 0.3329 96.12 27.13 0% 0 0% 0 0% 0 0% 0%
20221223 25.88 27.22 25.61 26.45 2.2% -0.34% 0% 12468 0.3309 95.05 26.54 0% 0 0% 0 0% 0 0% 0%
20221222 25.97 26.66 25.26 25.88 1.21% -0.69% 0% 12268 0.3197 90.64 26.06 0% 0 0% 0 0% 0 0% 0%
20221221 25.78 26.16 25.18 25.57 -0.7% -0.51% 0% 8446 0.2171 58.72 25.7 0% 0 0% 0 0% 0 0% 0%
20221220 26.79 26.79 25.63 25.75 -1.94% -0.58% 0% 10031 0.2598 65.88 25.9 0% 0 0% 0 0% 0 0% 0%
20221219 26.68 27.08 26.11 26.26 -2.01% -0.23% 0% 7637 0.201 48.75 26.32 0% 0 0% 0 0% 0 0% 0%
20221216 26.98 27.34 26.62 26.8 -1.58% -0.3% 0% 11384 0.306 65.01 26.88 0% 0 0% 0 0% 0 0% 0%
20221215 27.4 27.75 26.86 27.23 -0.11% -0.55% 0% 11290 0.3091 55.87 27.38 0% 0 0% 0 0% 0 0% 0%
20221214 26.69 27.99 26.69 27.26 2.83% -0.73% 0% 15836 0.4348 71.34 27.46 0% 0 0% 0 0% 0 0% 0%
20221213 27.65 27.8 26.51 26.51 -4.4% -1.78% 0% 12666 0.3419 55.82 26.99 0% 0 0% 0 0% 0 0% 0%
20221212 26.9 27.88 26.88 27.73 1.8% 0.43% 0% 13750 0.3797 59.73 27.61 0% 0 0% 0 0% 0 0% 0%
20221209 28 28.25 27.22 27.24 -3.58% -0.98% 0% 13968 0.3843 59.14 27.51 0% 0 0% 0 0% 0 0% 0%
20221208 28.01 28.77 27.3 28.25 0.93% 0.61% 0% 18415 0.5171 75.67 28.08 0% 0 0% 0 0% 0 0% 0%
20221207 27.86 28.68 27.36 27.99 1.08% -0.5% 0% 17241 0.485 69.64 28.13 0% 0 0% 0 0% 0 0% 0%
20221206 28.64 28.65 27.5 27.69 -2.71% -0.47% 0% 17346 0.4825 63.26 27.82 0% 0 0% 0 0% 0 0% 0%
20221205 29.11 29.54 28.31 28.46 -2.83% -0.94% 0% 27449 0.7886 92.97 28.73 0% 0 0% 0 0% 0 0% 0%
20221202 28.01 29.6 27.82 29.29 3.28% 0.45% 0% 39084 1.1396 115.7 29.16 0% 0 0% 0 0% 0 0% 0%
20221201 27.08 28.88 26.9 28.36 6.42% 1.69% 0% 32655 0.9106 93.92 27.89 0% 0 0% 0 0% 0 0% 0%
20221130 26.95 27.22 26.38 26.65 -2.31% -0.19% 0% 18510 0.4942 50.04 26.7 0% 0 0% 0 0% 0 0% 0%
20221129 27.66 27.83 27.05 27.28 -2.05% -0.26% 0% 21535 0.589 55.7 27.35 0% 0 0% 0 0% 0 0% 0%
20221128 27.38 28.13 27.21 27.85 1.35% 0.4% 0% 19097 0.5297 43.59 27.74 0% 0 0% 0 0% 0 0% 0%
20221125 28.3 28.3 27.01 27.48 -2.69% -0.07% 0% 25864 0.7112 51.26 27.5 0% 0 0% 0 0% 0 0% 0%
20221124 28 28.55 27.72 28.24 0.5% 0.14% 0% 22922 0.6463 47.55 28.2 0% 0 0% 0 0% 0 0% 0%
20221123 29.5 29.5 27.15 28.1 -4.58% 0.39% 0% 41027 1.1484 82.17 27.99 0% 0 0% 0 0% 0 0% 0%
20221122 31.52 31.8 29.3 29.45 -6.36% -2.32% 0% 44445 1.3401 95.74 30.15 0% 0 0% 0 0% 0 0% 0%
20221121 32.37 34.5 30.5 31.45 -2.84% -1.53% 0% 67458 2.1549 160.86 31.94 0% 0 0% 0 0% 0 0% 0%
20221118 30.48 32.37 30.02 32.37 9.99% 1.63% 0% 30589 0.9744 80.77 31.85 0% 0 0% 0 0% 0 0% 0%
20221117 28.9 29.59 28.13 29.43 3.81% 1.66% 0% 37408 1.083 93 28.95 0% 0 0% 0 0% 0 0% 0%
20221116 29.65 30.5 28.35 28.35 -5.5% -3.04% 0% 40850 1.1943 108.35 29.24 0% 0 0% 0 0% 0 0% 0%
20221115 29.5 30.59 28.93 30 -3.54% 0.44% 0% 53550 1.5996 157.74 29.87 0% 0 0% 0 0% 0 0% 0%
20221114 31.33 33.26 28.6 31.1 2.84% -0.1% 0% 90830 2.8273 313.46 31.13 0% 0 0% 0 0% 0 0% 0%
20221111 30.24 30.24 30.24 30.24 10% 0% 0% 14124 0.4271 64.35 30.24 0% 0 0% 0 0% 0 0% 0%
20221110 26.3 27.86 26.2 27.49 2.5% 1.4% 0% 38227 1.0364 160.74 27.11 0% 0 0% 0 0% 0 0% 0%
20221109 25.5 28.22 25.12 26.82 4.56% 0.34% 0% 43853 1.1721 204.88 26.73 0% 0 0% 0 0% 0 0% 0%
20221108 25.36 25.88 24.46 25.65 1.14% 1.14% 0% 29243 0.7416 152.12 25.36 0% 0 0% 0 0% 0 0% 0%
20221107 24.7 25.79 24.7 25.36 2.3% -0.12% 0% 32471 0.8244 189.84 25.39 0% 0 0% 0 0% 0 0% 0%
20221104 25.11 25.28 24.57 24.79 -3.05% 0.08% 0% 22763 0.5638 146.14 24.77 0% 0 0% 0 0% 0 0% 0%
20221103 24.88 25.58 24.5 25.57 2.08% 1.87% 0% 18742 0.4705 128.5 25.1 0% 0 0% 0 0% 0 0% 0%
20221102 25.22 25.23 24.61 25.05 -0.48% 0.08% 0% 12999 0.3253 89.4 25.03 0% 0 0% 0 0% 0 0% 0%
20221101 24.73 25.28 24.52 25.17 0.68% 0.96% 0% 19320 0.4816 130.74 24.93 0% 0 0% 0 0% 0 0% 0%
20221031 23.94 25.36 23.8 25 4.43% 0.2% 0% 17997 0.449 130.03 24.95 0% 0 0% 0 0% 0 0% 0%
20221028 24.62 24.76 23.7 23.94 -2.84% -0.91% 0% 10168 0.2457 72.1 24.16 0% 0 0% 0 0% 0 0% 0%
20221027 24.55 25.03 24.23 24.64 1.82% 0% 0% 12548 0.3092 88.79 24.64 0% 0 0% 0 0% 0 0% 0%
20221026 23.09 24.58 22.97 24.2 5.45% 0.79% 0% 13306 0.3195 86.95 24.01 0% 0 0% 0 0% 0 0% 0%
20221025 23.8 24.06 22.9 22.95 -2.96% -1.38% 0% 8659 0.2015 56.44 23.27 0% 0 0% 0 0% 0 0% 0%
20221024 23.87 24.36 23.5 23.65 -0.63% -1.38% 0% 14286 0.3426 99.16 23.98 0% 0 0% 0 0% 0 0% 0%
20221021 24.17 24.5 23.7 23.8 -2.18% -1.04% 0% 15511 0.373 115.69 24.05 0% 0 0% 0 0% 0 0% 0%
20221020 23.78 24.53 23.2 24.33 1.37% 0.7% 0% 18620 0.4499 149.86 24.16 0% 0 0% 0 0% 0 0% 0%
20221019 23.6 24.3 23.36 24 1.69% 0.71% 0% 15905 0.379 143.08 23.83 0% 0 0% 0 0% 0 0% 0%
20221018 23.58 23.77 23.16 23.6 -0.67% 0.64% 0% 10915 0.256 104.77 23.45 0% 0 0% 0 0% 0 0% 0%
20221017 22.86 23.86 22.57 23.76 3.94% 1.11% 0% 17144 0.4028 175.83 23.5 0% 0 0% 0 0% 0 0% 0%
20220720 35.96 36.39 35.68 36.21 0.86% 0.3% 0% 7102 0.2564 86.97 36.1 0% 0 0% 0 0% 0 0% 0%
20220719 35.22 35.95 35.22 35.9 1.18% 0.48% 0% 5625 0.201 52.83 35.73 0% 0 0% 0 0% 0 0% 0%
20220718 35.4 35.9 35.24 35.48 0.28% -0.31% 0% 4996 0.1778 40.52 35.59 0% 0 0% 0 0% 0 0% 0%
20220715 35.48 35.79 34.55 35.38 -0.42% 0.6% 0% 8347 0.2936 64.87 35.17 0% 0 0% 0 0% 0 0% 0%
20220714 34.2 35.84 34.06 35.53 3.89% 1.08% 0% 8421 0.296 66.26 35.15 0% 0 0% 0 0% 0 0% 0%
20220713 34.03 34.55 34.03 34.2 0% -0.15% 0% 4449 0.1524 33.63 34.25 0% 0 0% 0 0% 0 0% 0%
20220712 35.25 35.56 33.92 34.2 -3.28% -0.61% 0% 6749 0.2322 46.48 34.41 0% 0 0% 0 0% 0 0% 0%
20220711 35.48 36.2 35.11 35.36 -0.9% -0.14% 0% 6869 0.2432 46.39 35.41 0% 0 0% 0 0% 0 0% 0%
20220708 35.15 36.24 34.82 35.68 1.68% 0.14% 0% 9860 0.3513 66.55 35.63 0% 0 0% 0 0% 0 0% 0%
20220707 34.01 35.3 33.75 35.09 0.95% 1.45% 0% 15136 0.5235 101.1 34.59 0% 0 0% 0 0% 0 0% 0%
20220706 38.11 38.18 34.6 34.76 -5.75% -4.48% 0% 30761 1.1193 222.39 36.39 0% 0 0% 0 0% 0 0% 0%
20220705 35.61 37.3 35.44 36.88 3.57% 0.85% 0% 21288 0.7785 189.01 36.57 0% 0 0% 0 0% 0 0% 0%
20220704 34.69 35.82 34.48 35.61 2.53% 0.91% 0% 8977 0.3168 88.33 35.29 0% 0 0% 0 0% 0 0% 0%
20220701 34.91 35.25 34.6 34.73 -1.03% -0.2% 0% 6244 0.2173 61.78 34.8 0% 0 0% 0 0% 0 0% 0%
20220630 35.51 35.89 34.82 35.09 -0.74% -0.28% 0% 9957 0.3504 101.79 35.19 0% 0 0% 0 0% 0 0% 0%
20220629 34.96 36.31 34.72 35.35 0.68% -0.48% 0% 16724 0.5941 179.53 35.52 0% 0 0% 0 0% 0 0% 0%
20220628 33.98 35.22 33.36 35.11 3.48% 1.33% 0% 12671 0.4391 150.39 34.65 0% 0 0% 0 0% 0 0% 0%
20220627 33.68 34.04 33.4 33.93 1.43% 0.35% 0% 7382 0.2496 92.91 33.81 0% 0 0% 0 0% 0 0% 0%
20220624 33.32 33.6 33.19 33.45 1.03% 0% 0% 7098 0.2374 84.2 33.45 0% 0 0% 0 0% 0 0% 0%
20220623 33.17 33.65 32.36 33.11 0.52% 0.91% 0% 10852 0.3561 129.75 32.81 0% 0 0% 0 0% 0 0% 0%
20220622 33.66 33.66 32.89 32.94 -1.91% -0.66% 0% 5652 0.1874 73.72 33.16 0% 0 0% 0 0% 0 0% 0%
20220621 33.6 33.69 33.13 33.58 0.27% 0.45% 0% 6099 0.2039 80.41 33.43 0% 0 0% 0 0% 0 0% 0%
20220620 33.2 33.62 32.83 33.49 1.48% 0.51% 0% 6684 0.2227 87.37 33.32 0% 0 0% 0 0% 0 0% 0%
20220617 33.07 33.35 32.44 33 -0.51% 0.27% 0% 4853 0.1597 59.91 32.91 0% 0 0% 0 0% 0 0% 0%
20220616 32.8 33.43 32.51 33.17 1.65% 0.18% 0% 6650 0.2202 80.54 33.11 0% 0 0% 0 0% 0 0% 0%
20220615 32.68 33.22 32.51 32.63 -0.15% -0.7% 0% 6357 0.2089 76.95 32.86 0% 0 0% 0 0% 0 0% 0%
20220614 33.03 33.1 31.81 32.68 -2.27% 0.86% 0% 7010 0.2271 85.88 32.4 0% 0 0% 0 0% 0 0% 0%
20220613 32.45 34.11 32.18 33.44 2.23% -0.15% 0% 12129 0.4062 157.6 33.49 0% 0 0% 0 0% 0 0% 0%
20220610 32.42 33.07 32.02 32.71 0% -0.27% 0% 5272 0.1729 74.86 32.8 0% 0 0% 0 0% 0 0% 0%
20220609 33.19 33.4 32.34 32.71 -1.45% -0.06% 0% 5105 0.1671 72.15 32.73 0% 0 0% 0 0% 0 0% 0%
20220608 33.06 33.68 32.65 33.19 -0.39% -0.06% 0% 5734 0.1904 81.55 33.21 0% 0 0% 0 0% 0 0% 0%
20220607 33.5 33.99 32.84 33.32 -1.01% 0.36% 0% 8045 0.2671 111.89 33.2 0% 0 0% 0 0% 0 0% 0%
20220606 32.78 34.17 32.78 33.66 2.9% -0.12% 0% 10973 0.3698 162.86 33.7 0% 0 0% 0 0% 0 0% 0%
20220602 32.05 32.71 31.65 32.71 1.96% 1.49% 0% 6909 0.2227 107.88 32.23 0% 0 0% 0 0% 0 0% 0%
20220601 31.5 32.18 31.21 32.08 2% 0.38% 0% 5776 0.1846 93.45 31.96 0% 0 0% 0 0% 0 0% 0%
20220531 31.4 31.55 30.72 31.45 0.61% 0.9% 0% 4370 0.1362 69.41 31.17 0% 0 0% 0 0% 0 0% 0%
20220530 31.16 31.45 30.85 31.26 1% 0.51% 0% 5328 0.1657 83.82 31.1 0% 0 0% 0 0% 0 0% 0%
20220527 31.2 31.3 30.78 30.95 -0.13% -0.35% 0% 4128 0.1282 64.61 31.06 0% 0 0% 0 0% 0 0% 0%
20220526 31.5 31.5 30.26 30.99 -0.35% 0.52% 0% 5809 0.1791 89.28 30.83 0% 0 0% 0 0% 0 0% 0%
20220525 30.2 31.13 30.11 31.1 2.98% 0.75% 0% 6009 0.1855 89.65 30.87 0% 0 0% 0 0% 0 0% 0%
20220524 32.11 32.51 30.15 30.2 -6.62% -3.48% 0% 7558 0.2365 111.17 31.29 0% 0 0% 0 0% 0 0% 0%
20220523 31.96 32.49 31.96 32.34 1.13% 0.31% 0% 4737 0.1527 73.87 32.24 0% 0 0% 0 0% 0 0% 0%
20220520 31.88 32.17 31.64 31.98 0.31% 0.25% 0% 5310 0.1694 80.85 31.9 0% 0 0% 0 0% 0 0% 0%
20220519 31.3 31.93 30.99 31.88 -0.03% 0.57% 0% 4600 0.1458 67.45 31.7 0% 0 0% 0 0% 0 0% 0%
20220518 32.15 32.58 31.76 31.89 1.01% -0.62% 0% 5883 0.1888 85.23 32.09 0% 0 0% 0 0% 0 0% 0%
20220517 31.85 31.85 31.05 31.57 0.7% 0.61% 0% 4844 0.152 64.72 31.38 0% 0 0% 0 0% 0 0% 0%
20220516 31.6 32 31.1 31.35 -0.44% -0.6% 0% 5133 0.1619 66.98 31.54 0% 0 0% 0 0% 0 0% 0%
20220513 31.52 31.7 31.11 31.49 -0.06% 0.19% 0% 4919 0.1546 60.7 31.43 0% 0 0% 0 0% 0 0% 0%
20220512 30.57 31.74 30.55 31.51 2.14% 0.29% 0% 7720 0.2426 83.06 31.42 0% 0 0% 0 0% 0 0% 0%
20220511 31.49 32 30.85 30.85 -1.09% -2.31% 0% 7776 0.2456 78.84 31.58 0% 0 0% 0 0% 0 0% 0%
20220510 30.69 31.26 30.4 31.19 0.87% 0.32% 0% 6233 0.1938 61.2 31.09 0% 0 0% 0 0% 0 0% 0%
20220509 30.2 31.19 30.2 30.92 1.28% 0% 0% 6120 0.1892 58.02 30.92 0% 0 0% 0 0% 0 0% 0%
20220506 29.6 30.94 29.28 30.53 1.26% 0.93% 0% 8070 0.2441 70.24 30.25 0% 0 0% 0 0% 0 0% 0%
20220505 29.3 30.45 29.05 30.15 1.89% 0.74% 0% 6476 0.1938 54.18 29.93 0% 0 0% 0 0% 0 0% 0%
20220429 28.58 29.74 28.58 29.59 4.41% 1.44% 0% 11069 0.3229 87.44 29.17 0% 0 0% 0 0% 0 0% 0%
20220428 28.22 28.94 28.02 28.34 -1.77% -0.28% 0% 8096 0.2301 59.23 28.42 0% 0 0% 0 0% 0 0% 0%
20220427 27.95 28.87 26.95 28.85 1.91% 3.55% 0% 10820 0.3014 69.1 27.86 0% 0 0% 0 0% 0 0% 0%
20220426 31.1 31.58 28.24 28.31 -8.94% -4.39% 0% 17576 0.5204 113.09 29.61 0% 0 0% 0 0% 0 0% 0%
20220425 33.44 34 31.09 31.09 -9.99% -3.36% 0% 13063 0.4202 96.56 32.17 0% 0 0% 0 0% 0 0% 0%
20220422 35.05 35.45 34.43 34.54 -2.65% -0.75% 0% 8115 0.2824 65.72 34.8 0% 0 0% 0 0% 0 0% 0%
20220421 36.28 36.84 35.16 35.48 -2.95% -1.42% 0% 6560 0.2361 51.91 35.99 0% 0 0% 0 0% 0 0% 0%
20220420 37.23 37.49 36.48 36.56 -0.87% -1.24% 0% 9814 0.3633 77.37 37.02 0% 0 0% 0 0% 0 0% 0%
20220419 36.13 37.25 36 36.88 1.96% 0.33% 0% 8908 0.3275 69.46 36.76 0% 0 0% 0 0% 0 0% 0%
20220418 35.29 36.27 34.53 36.17 2.64% 1.09% 0% 8566 0.3065 62.55 35.78 0% 0 0% 0 0% 0 0% 0%
20220415 36.31 37.04 35.23 35.24 -3.72% -2.3% 0% 14021 0.5057 100.91 36.07 0% 0 0% 0 0% 0 0% 0%
20220414 35.23 36.76 34.54 36.6 4.96% 1.92% 0% 19328 0.694 136.22 35.91 0% 0 0% 0 0% 0 0% 0%
20220413 35.05 35.6 34.6 34.87 1.19% -0.4% 0% 15301 0.5357 101.75 35.01 0% 0 0% 0 0% 0 0% 0%
20220412 34 34.51 33.59 34.46 0.82% 1.12% 0% 8013 0.2731 43.14 34.08 0% 0 0% 0 0% 0 0% 0%
20220411 36.03 36.14 34.07 34.18 -5.08% -1.78% 0% 10630 0.3699 47.82 34.8 0% 0 0% 0 0% 0 0% 0%
20220408 37.7 37.94 35.61 36.01 -4.48% -1.13% 0% 14470 0.527 59.28 36.42 0% 0 0% 0 0% 0 0% 0%
20220407 38.72 38.9 37.4 37.7 -3.13% -0.82% 0% 11022 0.4189 47.43 38.01 0% 0 0% 0 0% 0 0% 0%
20220401 38.29 38.5 37.7 38.01 -0.96% -0.24% 0% 10800 0.4115 46.43 38.1 0% 0 0% 0 0% 0 0% 0%
20220331 37.5 38.4 37.05 38.38 2.16% 1.05% 0% 13365 0.5076 57.58 37.98 0% 0 0% 0 0% 0 0% 0%
20220330 37.32 37.9 37.19 37.57 1.51% 0.16% 0% 10380 0.3894 44.05 37.51 0% 0 0% 0 0% 0 0% 0%
20220329 38.63 38.68 37.01 37.01 -3.62% -1.39% 0% 15544 0.5833 65.55 37.53 0% 0 0% 0 0% 0 0% 0%
20220328 39.12 39.66 37.69 38.4 -3.2% -0.16% 0% 22408 0.8617 98.13 38.46 0% 0 0% 0 0% 0 0% 0%
20220325 43.15 44.2 39.5 39.67 -5.82% -3.85% 0% 38104 1.5721 181.07 41.26 0% 0 0% 0 0% 0 0% 0%
20220324 40.8 43.16 40.41 42.12 2.11% 1.27% 0% 39030 1.6234 202.85 41.59 0% 0 0% 0 0% 0 0% 0%
20220323 39.3 41.98 38.86 41.25 5.42% 1.08% 0% 36977 1.5092 202.15 40.81 0% 0 0% 0 0% 0 0% 0%
20220322 38.36 39.25 37.98 39.13 1.43% 1.24% 0% 12045 0.4655 64.23 38.65 0% 0 0% 0 0% 0 0% 0%
20220321 38.01 38.88 37.73 38.58 1.07% 0.57% 0% 11039 0.4235 55.75 38.36 0% 0 0% 0 0% 0 0% 0%
20220318 37.78 38.3 37.75 38.17 -0.31% 0.32% 0% 8864 0.3373 42.92 38.05 0% 0 0% 0 0% 0 0% 0%
20220317 37.92 38.66 37.71 38.29 2% 0.5% 0% 14004 0.5336 65.17 38.1 0% 0 0% 0 0% 0 0% 0%
20220316 36.71 37.85 36.36 37.54 3.27% 1.08% 0% 12819 0.4761 57.92 37.14 0% 0 0% 0 0% 0 0% 0%
20220315 38.1 38.52 36.35 36.35 -3.73% -3.32% 0% 12746 0.4792 56.09 37.6 0% 0 0% 0 0% 0 0% 0%
20220311 38.06 39.6 37.46 39.32 -1.28% 2.13% 0% 19844 0.764 84.21 38.5 0% 0 0% 0 0% 0 0% 0%
20220310 41.53 42.16 39.83 39.83 -2.74% -2.64% 0% 22906 0.937 102.16 40.91 0% 0 0% 0 0% 0 0% 0%
20220309 42.5 42.8 38.53 40.95 -4.34% 1.09% 0% 27942 1.1319 115.71 40.51 0% 0 0% 0 0% 0 0% 0%
20220308 42.03 45.02 42.03 42.81 1.73% -1.22% 0% 30014 1.3008 130.99 43.34 0% 0 0% 0 0% 0 0% 0%
20220307 43.34 43.88 41.72 42.08 -2.16% -1.8% 0% 18971 0.8129 78.73 42.85 0% 0 0% 0 0% 0 0% 0%
20220304 43.15 43.88 42.53 43.01 -1.15% -0.28% 0% 16371 0.7061 58.59 43.13 0% 0 0% 0 0% 0 0% 0%
20220303 44.26 44.42 42.9 43.51 -1.52% 0.16% 0% 15621 0.6785 49.82 43.44 0% 0 0% 0 0% 0 0% 0%
20220302 43.86 44.47 43.44 44.18 -0.67% 0.32% 0% 12885 0.5675 38.84 44.04 0% 0 0% 0 0% 0 0% 0%
20220301 44.16 44.79 43.58 44.48 0.2% 0.41% 0% 18164 0.8046 51.54 44.3 0% 0 0% 0 0% 0 0% 0%
20220228 43.01 44.39 41.6 44.39 2.33% 2.59% 0% 23412 1.013 59.22 43.27 0% 0 0% 0 0% 0 0% 0%
20220225 43.07 43.88 42.72 43.38 1.12% -0.05% 0% 20181 0.8758 47.77 43.4 0% 0 0% 0 0% 0 0% 0%
20220224 45.2 46.3 42.05 42.9 -6.23% -2.68% 0% 34707 1.5298 72.93 44.08 0% 0 0% 0 0% 0 0% 0%
20220223 46.52 46.67 44.7 45.75 -2.22% 0.09% 0% 28518 1.3037 57.51 45.71 0% 0 0% 0 0% 0 0% 0%
20220222 47 47.72 45.95 46.79 -2.58% -0.04% 0% 36610 1.7138 69.72 46.81 0% 0 0% 0 0% 0 0% 0%
20220221 46 48.29 45.45 48.03 4.41% 1.07% 0% 54103 2.5711 111.7 47.52 0% 0 0% 0 0% 0 0% 0%
20220218 43.8 46.89 43.23 46 7.2% 2.5% 0% 51218 2.2987 110.95 44.88 0% 0 0% 0 0% 0 0% 0%
20220217 44.62 45.07 42.8 42.91 -5.38% -1.88% 0% 38646 1.6901 90.39 43.73 0% 0 0% 0 0% 0 0% 0%
20220216 44.81 45.44 44.11 45.35 1.91% 1% 0% 34972 1.5704 91.23 44.9 0% 0 0% 0 0% 0 0% 0%
20220215 48.61 48.93 43.48 44.5 -7.87% -1.07% 0% 50987 2.2934 145.69 44.98 0% 0 0% 0 0% 0 0% 0%
20220214 49.36 51.45 47.54 48.3 -3.75% -1.65% 0% 45810 2.2498 165.71 49.11 0% 0 0% 0 0% 0 0% 0%
20220211 48 53.71 47.7 50.18 -0.06% -1.78% 0% 68960 3.5231 305.09 51.09 0% 0 0% 0 0% 0 0% 0%
20220210 48.75 51.44 47.06 50.21 2.62% 1.91% 0% 65896 3.2466 394.77 49.27 0% 0 0% 0 0% 0 0% 0%
20220209 46.2 49.88 46.2 48.93 -2.55% 1.33% 0% 66545 3.2134 631.01 48.29 0% 0 0% 0 0% 0 0% 0%
20211203 40.7 40.7 39.05 39.13 -0.94% -0.79% 0% 3808 0.1502 75.36 39.44 0% 0 0% 0 0% 0 0% 0%
20211202 40.66 40.71 39.38 39.5 -1.18% -1.15% 0% 6208 0.2481 126.08 39.96 0% 0 0% 0 0% 0 0% 0%
20211201 38.95 40.71 38.95 39.97 2.57% -0.32% 0% 6740 0.2703 146.91 40.1 0% 0 0% 0 0% 0 0% 0%
20211130 38.28 39.66 38.28 38.97 1.75% -0.61% 0% 4953 0.1942 114.33 39.21 0% 0 0% 0 0% 0 0% 0%
20211129 38 38.45 37.99 38.3 -0.83% 0.1% 0% 2512 0.0961 58.01 38.26 0% 0 0% 0 0% 0 0% 0%
20211126 39.37 39.7 38.16 38.62 -1.91% -0.28% 0% 3021 0.117 65.89 38.73 0% 0 0% 0 0% 0 0% 0%
20211125 39.2 39.77 38.68 39.37 0.48% 0.31% 0% 4255 0.167 90.57 39.25 0% 0 0% 0 0% 0 0% 0%
20211124 39 39.64 38.22 39.18 0.88% 0.85% 0% 4867 0.1891 106.72 38.85 0% 0 0% 0 0% 0 0% 0%
20211123 38.55 39.1 38.54 38.84 0% 0.08% 0% 2311 0.0897 53.25 38.81 0% 0 0% 0 0% 0 0% 0%
20211122 38.7 39.15 38.5 38.84 -0.1% 0.1% 0% 2518 0.0977 56.85 38.8 0% 0 0% 0 0% 0 0% 0%
20211119 38.79 39.2 38.62 38.88 0.83% -0.28% 0% 2657 0.1036 53.46 38.99 0% 0 0% 0 0% 0 0% 0%
20211118 39.4 39.57 38.5 38.56 -2.13% -1.1% 0% 3339 0.1302 64.54 38.99 0% 0 0% 0 0% 0 0% 0%
20211117 38.94 39.88 38.81 39.4 0.97% -0.33% 0% 3109 0.1229 58 39.53 0% 0 0% 0 0% 0 0% 0%
20211116 39.37 39.6 38.8 39.02 -0.71% -0.15% 0% 3818 0.1492 72.99 39.08 0% 0 0% 0 0% 0 0% 0%
20211115 38.51 39.6 38.5 39.3 2.08% 0.18% 0% 4984 0.1955 99.34 39.23 0% 0 0% 0 0% 0 0% 0%
20211112 37.5 38.66 37.5 38.5 2.2% 0.71% 0% 3722 0.1423 77.91 38.23 0% 0 0% 0 0% 0 0% 0%
20211111 37.5 38.19 37.5 37.67 0.03% -0.21% 0% 3483 0.1315 73.8 37.75 0% 0 0% 0 0% 0 0% 0%
20211110 37.37 37.78 37.33 37.66 0.4% 0.29% 0% 2754 0.1034 56.51 37.55 0% 0 0% 0 0% 0 0% 0%
20211109 37.3 37.84 37.07 37.51 -0.29% -0.11% 0% 3457 0.1298 67.7 37.55 0% 0 0% 0 0% 0 0% 0%
20211108 36.64 37.94 35.9 37.62 3.75% 1.35% 0% 9023 0.3349 167.97 37.12 0% 0 0% 0 0% 0 0% 0%
20211105 35.99 36.63 35.65 36.26 0.64% 0.25% 0% 5662 0.2048 114.39 36.17 0% 0 0% 0 0% 0 0% 0%
20211104 36.36 36.36 35.49 36.03 3.53% 0.25% 0% 6602 0.2373 141.53 35.94 0% 0 0% 0 0% 0 0% 0%
20211103 34.11 35.1 34.11 34.8 1.49% 0.35% 0% 1739 0.0603 39.9 34.68 0% 0 0% 0 0% 0 0% 0%
20211102 34.55 34.9 34.07 34.29 -0.84% -0.7% 0% 2505 0.0865 55.93 34.53 0% 0 0% 0 0% 0 0% 0%
20211101 34.47 34.66 34.05 34.58 0.38% 0.46% 0% 2432 0.0837 54.89 34.42 0% 0 0% 0 0% 0 0% 0%
20211029 33.83 34.83 33.83 34.45 1.83% 0.17% 0% 4405 0.1515 96.03 34.39 0% 0 0% 0 0% 0 0% 0%
20211028 34.6 34.92 33.48 33.83 -2.59% -0.85% 0% 5311 0.1812 118.23 34.12 0% 0 0% 0 0% 0 0% 0%
20211027 36 36.1 34.68 34.73 -3.71% -1.25% 0% 5016 0.1764 121.64 35.17 0% 0 0% 0 0% 0 0% 0%
20211026 37.15 37.3 36.01 36.07 -2.75% -1.12% 0% 5217 0.1903 139.97 36.48 0% 0 0% 0 0% 0 0% 0%
20211025 37.37 37.79 36.98 37.09 -1.67% -0.27% 0% 3380 0.1257 98.19 37.19 0% 0 0% 0 0% 0 0% 0%
20211022 38.07 38.24 37.67 37.72 -0.92% -0.4% 0% 2118 0.0802 60.78 37.87 0% 0 0% 0 0% 0 0% 0%
20211021 38 38.15 37.5 38.07 -0.08% 0.37% 0% 1901 0.0721 50.38 37.93 0% 0 0% 0 0% 0 0% 0%
20211020 38.7 38.7 38.05 38.1 -0.44% -0.29% 0% 2350 0.0898 55.27 38.21 0% 0 0% 0 0% 0 0% 0%
20211019 38.15 38.42 37.92 38.27 0.24% 0.08% 0% 1768 0.0676 38.32 38.24 0% 0 0% 0 0% 0 0% 0%
20211018 38.9 39 37.7 38.18 -2.35% 0.16% 0% 3641 0.1388 71.91 38.12 0% 0 0% 0 0% 0 0% 0%
20211015 39.64 39.64 39.1 39.1 -1.36% -0.64% 0% 2638 0.1038 47.3 39.35 0% 0 0% 0 0% 0 0% 0%
20211014 39.94 39.94 39.31 39.64 -0.75% 0.13% 0% 2271 0.0899 40.19 39.59 0% 0 0% 0 0% 0 0% 0%
20211013 39.5 40.18 39.22 39.94 0.86% 0.3% 0% 2142 0.0853 37.76 39.82 0% 0 0% 0 0% 0 0% 0%
20211012 40.5 40.5 39.11 39.6 -2.44% -0.15% 0% 3144 0.1247 56.35 39.66 0% 0 0% 0 0% 0 0% 0%
20211011 40.2 40.72 39.8 40.59 0.47% 0.82% 0% 4019 0.1618 74.24 40.26 0% 0 0% 0 0% 0 0% 0%
20211008 40.89 41.09 40.05 40.4 -0.15% -0.07% 0% 5009 0.2025 92.97 40.43 0% 0 0% 0 0% 0 0% 0%
20210930 39.46 40.5 39.15 40.46 3.35% 1.1% 0% 6867 0.2748 130.97 40.02 0% 0 0% 0 0% 0 0% 0%
20210929 38.91 39.7 38.64 39.15 0.31% -0.36% 0% 5744 0.2257 109.34 39.29 0% 0 0% 0 0% 0 0% 0%
20210928 39.33 39.8 38.72 39.03 -0.94% -0.69% 0% 5985 0.2352 119.46 39.3 0% 0 0% 0 0% 0 0% 0%
20210927 38.4 39.5 38.4 39.4 2.66% 0.66% 0% 9586 0.3752 195.49 39.14 0% 0 0% 0 0% 0 0% 0%
20210924 38.44 38.6 38 38.38 0.18% 0.26% 0% 3629 0.1389 82.99 38.28 0% 0 0% 0 0% 0 0% 0%
20210923 38.12 38.53 38.09 38.31 0.1% -0.1% 0% 3176 0.1218 69.7 38.35 0% 0 0% 0 0% 0 0% 0%
20210922 38.16 38.34 37.68 38.27 0% 0.5% 0% 1389 0.0529 30.31 38.08 0% 0 0% 0 0% 0 0% 0%
20210917 38.3 38.3 37.93 38.27 0.45% 0.53% 0% 2485 0.0946 50.63 38.07 0% 0 0% 0 0% 0 0% 0%
20210916 38.28 38.56 38.02 38.1 -0.57% -0.39% 0% 3793 0.1451 75.3 38.25 0% 0 0% 0 0% 0 0% 0%
20210915 38.11 38.45 37.92 38.32 0.34% 0.42% 0% 2851 0.1088 55.95 38.16 0% 0 0% 0 0% 0 0% 0%
20210914 38.73 39.59 38.11 38.19 -1.11% -2% 0% 5345 0.2083 104.54 38.97 0% 0 0% 0 0% 0 0% 0%
20210913 38.65 38.82 38.37 38.62 -0.16% 0.34% 0% 2762 0.1063 53.3 38.49 0% 0 0% 0 0% 0 0% 0%
20210910 38.88 39.1 38.42 38.68 -0.51% -0.03% 0% 3533 0.1367 65.41 38.69 0% 0 0% 0 0% 0 0% 0%
20210909 39.2 39.2 38.7 38.88 -0.82% -0.03% 0% 3109 0.1209 56.8 38.89 0% 0 0% 0 0% 0 0% 0%
20210908 39.07 39.24 38.9 39.2 0.51% 0.38% 0% 3257 0.1272 59.87 39.05 0% 0 0% 0 0% 0 0% 0%
20210907 38.85 39.05 38.66 39 0.39% 0.18% 0% 2571 0.1001 49.59 38.93 0% 0 0% 0 0% 0 0% 0%
20210906 38.35 39.16 38.14 38.85 1.28% 0.54% 0% 3375 0.1304 61.21 38.64 0% 0 0% 0 0% 0 0% 0%
20210729 38.02 38.56 38.02 38.43 1.18% -0.08% 0% 3281 0.1262 57.35 38.46 0% 0 0% 0 0% 0 0% 0%
20210728 39.52 39.58 37.6 37.98 -2.91% -0.26% 0% 4404 0.1677 74.34 38.08 0% 0 0% 0 0% 0 0% 0%
20210727 39.6 40.07 39.08 39.12 -1.29% -1.31% 0% 3658 0.145 63.09 39.64 0% 0 0% 0 0% 0 0% 0%
20210726 41.05 41.2 39.33 39.63 -3.29% -0.73% 0% 4842 0.1933 81.85 39.92 0% 0 0% 0 0% 0 0% 0%
20210723 41.26 41.55 40.86 40.98 -1.49% -0.32% 0% 4746 0.1951 81.88 41.11 0% 0 0% 0 0% 0 0% 0%
20210722 41.56 41.88 41.19 41.6 0.05% 0.24% 0% 4460 0.1851 76.35 41.5 0% 0 0% 0 0% 0 0% 0%
20210721 41.15 41.82 41.15 41.58 0.53% 0.07% 0% 2876 0.1195 49.37 41.55 0% 0 0% 0 0% 0 0% 0%
20210720 41.5 41.5 40.9 41.36 -0.6% 0.29% 0% 2587 0.1067 42.72 41.24 0% 0 0% 0 0% 0 0% 0%
20210719 41.03 41.78 40.66 41.61 0.85% 1.22% 0% 4597 0.189 73.16 41.11 0% 0 0% 0 0% 0 0% 0%
20210716 41.5 41.79 41.23 41.26 -0.58% -0.58% 0% 3518 0.146 56.87 41.5 0% 0 0% 0 0% 0 0% 0%
20210715 42.4 42.4 41.39 41.5 -1.61% -0.29% 0% 4447 0.1851 72.56 41.62 0% 0 0% 0 0% 0 0% 0%
20210714 43.12 43.12 42.14 42.18 -2.18% -0.57% 0% 4335 0.1839 69.28 42.42 0% 0 0% 0 0% 0 0% 0%
20210713 42.99 43.5 42.84 43.12 0.21% -0.21% 0% 4587 0.1982 73.22 43.21 0% 0 0% 0 0% 0 0% 0%
20210712 42.81 43.2 42.65 43.03 0.4% 0.12% 0% 5156 0.2216 79.01 42.98 0% 0 0% 0 0% 0 0% 0%
20210709 42.47 43.43 42.16 42.86 0.28% 0.28% 0% 5618 0.2401 86.07 42.74 0% 0 0% 0 0% 0 0% 0%
20210708 43 43.18 42.34 42.74 -0.23% 0.33% 0% 3962 0.1688 58.87 42.6 0% 0 0% 0 0% 0 0% 0%
20210707 42.26 43.05 41.88 42.84 1.37% 0.3% 0% 4296 0.1835 61.76 42.71 0% 0 0% 0 0% 0 0% 0%
20210706 42.54 42.65 41.91 42.26 -0.68% 0.05% 0% 3800 0.1605 52.15 42.24 0% 0 0% 0 0% 0 0% 0%
20210705 41.78 42.55 41.35 42.55 2.09% 1.17% 0% 4111 0.1729 53.85 42.06 0% 0 0% 0 0% 0 0% 0%
20210702 42.31 42.5 41.63 41.68 -1.23% -0.38% 0% 4259 0.1782 54.48 41.84 0% 0 0% 0 0% 0 0% 0%
20210701 43.42 43.75 42.03 42.2 -3.45% -1.63% 0% 5671 0.2433 70.28 42.9 0% 0 0% 0 0% 0 0% 0%
20210630 43.4 43.84 43.16 43.71 0.71% 0.41% 0% 4728 0.2058 56.7 43.53 0% 0 0% 0 0% 0 0% 0%
20210629 42.98 43.58 42.72 43.4 0.95% 0.35% 0% 5945 0.2571 66.78 43.25 0% 0 0% 0 0% 0 0% 0%
20210628 42.79 43.19 42.4 42.99 0.73% 0.26% 0% 3890 0.1668 40.39 42.88 0% 0 0% 0 0% 0 0% 0%
20210625 42.6 42.94 42.42 42.68 -0.09% 0.07% 0% 4333 0.1848 39.61 42.65 0% 0 0% 0 0% 0 0% 0%
20210624 43.31 43.47 42.63 42.72 -1.61% -0.44% 0% 5931 0.2545 50.53 42.91 0% 0 0% 0 0% 0 0% 0%
20210623 44.1 44.1 43.27 43.42 -1.52% -0.21% 0% 6366 0.277 55.34 43.51 0% 0 0% 0 0% 0 0% 0%
20210622 44.01 44.98 43.81 44.09 0.2% -0.5% 0% 5978 0.2649 51.48 44.31 0% 0 0% 0 0% 0 0% 0%
20210621 43.5 44.3 43.2 44 0.2% 0.3% 0% 4985 0.2187 42.01 43.87 0% 0 0% 0 0% 0 0% 0%
20210618 44.78 44.88 43.64 43.91 -1.83% -0.2% 0% 7772 0.342 61.95 44 0% 0 0% 0 0% 0 0% 0%
20210617 45.17 45.6 44.14 44.73 -1.95% 0.18% 0% 9045 0.4039 71.39 44.65 0% 0 0% 0 0% 0 0% 0%
20210616 46.84 46.84 45 45.62 -0.5% -0.13% 0% 8822 0.403 69.74 45.68 0% 0 0% 0 0% 0 0% 0%
20210615 45.81 46.7 44.68 45.85 0.88% 0.39% 0% 11306 0.5163 89.31 45.67 0% 0 0% 0 0% 0 0% 0%
20210611 45.85 47.62 45.33 45.45 -1.05% -2.01% 0% 13869 0.6433 110.92 46.38 0% 0 0% 0 0% 0 0% 0%
20210610 43.96 46.53 43.69 45.93 4.48% 0.88% 0% 14207 0.6468 119.96 45.53 0% 0 0% 0 0% 0 0% 0%
20210609 44.44 44.5 43.74 43.96 -0.59% -0.18% 0% 4112 0.1811 36.09 44.04 0% 0 0% 0 0% 0 0% 0%
20210608 44.2 44.89 43.5 44.22 0.02% -0.41% 0% 6343 0.2816 53.31 44.4 0% 0 0% 0 0% 0 0% 0%
20210607 43.79 44.45 43.75 44.21 0.96% 0.14% 0% 4679 0.2066 40.55 44.15 0% 0 0% 0 0% 0 0% 0%
20210604 44.8 44.84 43.52 43.79 -2.36% -0.41% 0% 7706 0.3388 68.26 43.97 0% 0 0% 0 0% 0 0% 0%
20210603 45.4 45.88 44.85 44.85 -0.8% -0.97% 0% 6304 0.2855 59.96 45.29 0% 0 0% 0 0% 0 0% 0%
20210602 44.97 45.49 44.46 45.21 0.56% 0.29% 0% 8014 0.3613 75.93 45.08 0% 0 0% 0 0% 0 0% 0%
20210601 44.87 45.56 44.1 44.96 0.07% 0.07% 0% 9437 0.424 96.04 44.93 0% 0 0% 0 0% 0 0% 0%
20210531 44.82 45.4 44 44.93 3.31% 0.29% 0% 12176 0.5455 130.64 44.8 0% 0 0% 0 0% 0 0% 0%
20210528 43.04 43.56 42.79 43.49 0.62% 0.74% 0% 6444 0.2782 71.26 43.17 0% 0 0% 0 0% 0 0% 0%
20210527 43.66 43.7 43.2 43.22 -0.41% -0.41% 0% 5726 0.2485 64.21 43.4 0% 0 0% 0 0% 0 0% 0%
20210526 42.43 43.93 42.1 43.4 2.77% 0.42% 0% 9970 0.4309 111.04 43.22 0% 0 0% 0 0% 0 0% 0%
20210525 41.81 42.52 41.81 42.23 0.26% 0.17% 0% 5119 0.2158 60.13 42.16 0% 0 0% 0 0% 0 0% 0%
20210524 41.5 42.3 41.5 42.12 0.69% 0.43% 0% 3765 0.1579 43.82 41.94 0% 0 0% 0 0% 0 0% 0%
20210521 42.49 42.76 41.8 41.83 -1.55% -0.76% 0% 6467 0.2726 74.87 42.15 0% 0 0% 0 0% 0 0% 0%
20210520 41.66 42.73 41.19 42.49 1.92% 0.81% 0% 10395 0.4382 121.98 42.15 0% 0 0% 0 0% 0 0% 0%
20210519 41.74 42.17 41.5 41.69 0.12% -0.33% 0% 3729 0.156 46.47 41.83 0% 0 0% 0 0% 0 0% 0%
20210518 41.56 41.8 41.18 41.64 0.39% 0.34% 0% 3545 0.1471 39.18 41.5 0% 0 0% 0 0% 0 0% 0%
20210517 41.7 41.7 41.06 41.48 -0.86% 0.53% 0% 4365 0.1801 46.49 41.26 0% 0 0% 0 0% 0 0% 0%
20210514 41.02 41.94 41.02 41.84 0.6% 0.22% 0% 3832 0.16 36.15 41.75 0% 0 0% 0 0% 0 0% 0%
20210513 42.27 42.27 41.51 41.59 -1.63% -0.76% 0% 4593 0.1925 42.4 41.91 0% 0 0% 0 0% 0 0% 0%
20210512 42 42.45 41.65 42.28 0.64% 0.28% 0% 3975 0.1676 35.83 42.16 0% 0 0% 0 0% 0 0% 0%
20210511 41.11 42.18 41.03 42.01 1.65% 0.7% 0% 4535 0.1892 37.22 41.72 0% 0 0% 0 0% 0 0% 0%
20210510 41.56 41.79 41.11 41.33 -0.53% -0.17% 0% 3541 0.1466 27.53 41.4 0% 0 0% 0 0% 0 0% 0%
20210507 41.39 41.98 41.33 41.55 -0.17% -0.1% 0% 4256 0.177 30.28 41.59 0% 0 0% 0 0% 0 0% 0%
20210506 41.7 42 41.2 41.62 -0.19% 0.14% 0% 4502 0.1871 29.88 41.56 0% 0 0% 0 0% 0 0% 0%
20210430 42.6 42.77 40.82 41.7 -2.66% -0.19% 0% 11546 0.4824 65.49 41.78 0% 0 0% 0 0% 0 0% 0%
20210429 42.85 43.43 42.68 42.84 -0.3% -0.4% 0% 5754 0.2475 29.92 43.01 0% 0 0% 0 0% 0 0% 0%
20210428 44.98 44.98 42.67 42.97 -6.63% -1.26% 0% 17187 0.7479 78.68 43.52 0% 0 0% 0 0% 0 0% 0%
20210427 46.49 46.78 45.99 46.02 -0.93% -0.45% 0% 6221 0.2876 29.94 46.23 0% 0 0% 0 0% 0 0% 0%
20210426 45.9 47.18 45.71 46.45 0.89% -0.13% 0% 7029 0.3269 32.33 46.51 0% 0 0% 0 0% 0 0% 0%
20210423 47.25 47.26 46.02 46.04 -3.03% -1.35% 0% 10140 0.4732 43.33 46.67 0% 0 0% 0 0% 0 0% 0%
20210422 46.9 47.5 46.8 47.48 1.11% 0.68% 0% 8011 0.3778 31.69 47.16 0% 0 0% 0 0% 0 0% 0%
20210421 47.7 47.79 46.69 46.96 -2.57% -0.21% 0% 12936 0.6088 49.2 47.06 0% 0 0% 0 0% 0 0% 0%
20210416 50.11 51.13 49.87 50.09 -1.14% -0.69% 0% 11568 0.5835 45.2 50.44 0% 0 0% 0 0% 0 0% 0%
20210415 52.1 52.5 49.97 50.67 -3.47% -0.65% 0% 22026 1.1233 84.82 51 0% 0 0% 0 0% 0 0% 0%
20210414 50.5 52.5 49.55 52.49 3.04% 2.48% 0% 25115 1.2863 96.33 51.22 0% 0 0% 0 0% 0 0% 0%
20210413 49.51 52.22 48.01 50.94 0.28% 0.69% 0% 27251 1.3787 97.43 50.59 0% 0 0% 0 0% 0 0% 0%
20210412 50.43 51.2 49.57 50.8 0.69% 0.57% 0% 14246 0.7196 49.57 50.51 0% 0 0% 0 0% 0 0% 0%
20210409 48.28 50.5 48.28 50.45 1.47% 1.94% 0% 13736 0.6798 43.01 49.49 0% 0 0% 0 0% 0 0% 0%
20210408 51.6 51.87 49.7 49.72 -3.61% -2.09% 0% 16192 0.8222 46.73 50.78 0% 0 0% 0 0% 0 0% 0%
20210407 49.55 52.39 49.3 51.58 3.64% 0.68% 0% 19653 1.0068 51.73 51.23 0% 0 0% 0 0% 0 0% 0%
20210406 49.6 50.99 49.2 49.77 -0.44% -0.28% 0% 12874 0.6426 30.09 49.91 0% 0 0% 0 0% 0 0% 0%
20210402 48.77 50.12 48.09 49.99 2.33% 1.5% 0% 17835 0.8783 33.56 49.25 0% 0 0% 0 0% 0 0% 0%
20210401 47.36 49.44 46.73 48.85 2.28% 1.71% 0% 14269 0.6854 20.72 48.03 0% 0 0% 0 0% 0 0% 0%
20210330 49.69 49.8 47.95 48.68 -2.7% 0.33% 0% 15421 0.7483 15.47 48.52 0% 0 0% 0 0% 0 0% 0%
20210329 47.85 52.48 47.83 50.03 4.6% 0.08% 0% 22085 1.104 14.07 49.99 0% 0 0% 0 0% 0 0% 0%
20210326 46.35 48.78 46.35 47.83 2.6% -0.15% 0% 17864 0.8556 5.51 47.9 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