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. 奥海科技002993
    4. 返回上一页 刷新
股票代码（例：sz002993）       539条   (进入奥海科技股票专站) 奥海科技股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 36 36.76 35.61 36.51 1.9% 0.58% 0% 20686 0.7509 94.55 36.3 0% 0 0% 0 0% 0 0% 0%
20230927 36 36.21 35.62 35.83 -0.44% -0.22% 0% 15070 0.5411 69.95 35.91 0% 0 0% 0 0% 0 0% 0%
20230926 36.46 36.53 35.7 35.99 -1.88% -0.03% 0% 22965 0.8268 103.67 36 0% 0 0% 0 0% 0 0% 0%
20230925 36.95 37.36 36.26 36.68 -0.7% 0.38% 0% 17974 0.6567 83.34 36.54 0% 0 0% 0 0% 0 0% 0%
20230922 35.49 36.97 35.32 36.94 3.76% 1.43% 0% 28125 1.0243 127.45 36.42 0% 0 0% 0 0% 0 0% 0%
20230921 35.6 36.09 35.24 35.6 0.34% -0.11% 0% 15681 0.5588 70.7 35.64 0% 0 0% 0 0% 0 0% 0%
20230920 35.42 36.26 35.42 35.48 0.06% -0.81% 0% 18281 0.6539 73.15 35.77 0% 0 0% 0 0% 0 0% 0%
20230919 35.75 35.9 35.16 35.46 -1.01% -0.06% 0% 15444 0.548 55.47 35.48 0% 0 0% 0 0% 0 0% 0%
20230918 36 36.56 35.73 35.82 -1.38% -0.67% 0% 13570 0.4893 40.23 36.06 0% 0 0% 0 0% 0 0% 0%
20230915 36.62 36.95 35.77 36.32 -0.22% 0.03% 0% 16005 0.5812 45.91 36.31 0% 0 0% 0 0% 0 0% 0%
20230914 36.47 36.76 36.02 36.4 -0.6% 0.11% 0% 15902 0.5782 44.32 36.36 0% 0 0% 0 0% 0 0% 0%
20230913 37.27 37.27 36.18 36.62 -1.82% 0.08% 0% 20950 0.7666 53.81 36.59 0% 0 0% 0 0% 0 0% 0%
20230912 37.51 37.86 37.12 37.3 -0.85% -0.37% 0% 17820 0.6671 42.48 37.44 0% 0 0% 0 0% 0 0% 0%
20230911 38.35 38.35 37.5 37.62 -1.16% -0.5% 0% 21127 0.7988 48.46 37.81 0% 0 0% 0 0% 0 0% 0%
20230908 37.6 38.66 37.31 38.06 1.49% -0.18% 0% 22948 0.8751 53.06 38.13 0% 0 0% 0 0% 0 0% 0%
20230907 38.68 38.9 37.28 37.5 -3.03% -0.82% 0% 40879 1.5458 95.55 37.81 0% 0 0% 0 0% 0 0% 0%
20230906 37.81 38.99 37.34 38.67 2.19% 0.55% 0% 39820 1.5313 100.84 38.46 0% 0 0% 0 0% 0 0% 0%
20230905 37 39.28 36.87 37.84 2.63% -0.84% 0% 68514 2.6146 182.48 38.16 0% 0 0% 0 0% 0 0% 0%
20230904 36.81 37.15 35.95 36.87 1.12% 1.01% 0% 27938 1.0198 84.96 36.5 0% 0 0% 0 0% 0 0% 0%
20230901 36.86 36.88 36.1 36.46 -0.33% 0.05% 0% 31356 1.1426 98.73 36.44 0% 0 0% 0 0% 0 0% 0%
20230831 35.91 37.19 35.74 36.58 1.44% -0.11% 0% 47952 1.7558 154.12 36.62 0% 0 0% 0 0% 0 0% 0%
20230830 34.99 36.89 34.83 36.06 4.8% 0.11% 0% 58551 2.1091 194.84 36.02 0% 0 0% 0 0% 0 0% 0%
20230829 31.39 34.78 31.01 34.41 8.75% 2.32% 0% 39700 1.3351 176.91 33.63 0% 0 0% 0 0% 0 0% 0%
20230828 33.39 33.39 31.48 31.64 2.06% -1.28% 0% 22119 0.709 105.73 32.05 0% 0 0% 0 0% 0 0% 0%
20230825 31.93 32.06 30.78 31 -3.31% -0.7% 0% 15655 0.4887 61.02 31.22 0% 0 0% 0 0% 0 0% 0%
20230824 31.91 32.71 31.9 32.06 0.98% -0.71% 0% 13736 0.4436 55.48 32.29 0% 0 0% 0 0% 0 0% 0%
20230823 32.99 32.99 31.61 31.75 -3.76% -1.24% 0% 18726 0.602 76.3 32.15 0% 0 0% 0 0% 0 0% 0%
20230822 33.25 33.75 32.14 32.99 -1.02% 0.55% 0% 15277 0.5013 64.17 32.81 0% 0 0% 0 0% 0 0% 0%
20230821 34.08 34.46 33.32 33.33 -3.03% -1.57% 0% 18952 0.6418 80.74 33.86 0% 0 0% 0 0% 0 0% 0%
20230818 34.03 35.18 33.89 34.37 0.91% -0.66% 0% 27406 0.9483 109.37 34.6 0% 0 0% 0 0% 0 0% 0%
20230817 32.4 34.99 32 34.06 5.06% 0.59% 0% 33743 1.1425 125.43 33.86 0% 0 0% 0 0% 0 0% 0%
20230816 33.02 33.39 32.23 32.42 -2.14% -0.86% 0% 16496 0.5395 60.73 32.7 0% 0 0% 0 0% 0 0% 0%
20230815 33.6 34.48 32.9 33.13 -1.55% -1.37% 0% 15255 0.5124 54.3 33.59 0% 0 0% 0 0% 0 0% 0%
20230814 33.15 33.77 32.79 33.65 0.42% 1.54% 0% 16268 0.5392 52.84 33.14 0% 0 0% 0 0% 0 0% 0%
20230811 34.28 34.4 33.51 33.51 -2.22% -0.77% 0% 14694 0.4962 46.12 33.77 0% 0 0% 0 0% 0 0% 0%
20230810 34.51 34.81 34.01 34.27 -0.78% -0.12% 0% 10771 0.3696 40.73 34.31 0% 0 0% 0 0% 0 0% 0%
20230809 33.89 35.28 33.89 34.54 0.14% -0.49% 0% 14938 0.5185 48.79 34.71 0% 0 0% 0 0% 0 0% 0%
20230808 34.49 34.94 34.42 34.49 0% -0.43% 0% 15806 0.5475 40.63 34.64 0% 0 0% 0 0% 0 0% 0%
20230807 35.8 36.1 34.35 34.49 -3.69% -1.71% 0% 31860 1.1179 77.69 35.09 0% 0 0% 0 0% 0 0% 0%
20230804 35.12 35.94 35.02 35.81 1.96% 0.62% 0% 33561 1.1945 85.7 35.59 0% 0 0% 0 0% 0 0% 0%
20230803 34.8 35.49 34.63 35.12 0% 0.2% 0% 15693 0.55 39.87 35.05 0% 0 0% 0 0% 0 0% 0%
20230802 34.99 35.56 34.54 35.12 0.03% 0.2% 0% 26504 0.929 65.26 35.05 0% 0 0% 0 0% 0 0% 0%
20230801 34.28 35.65 33.8 35.11 3.08% 0.54% 0% 37996 1.3268 91.23 34.92 0% 0 0% 0 0% 0 0% 0%
20230731 33.75 34.77 33.5 34.06 0.83% -0.09% 0% 30831 1.051 72.9 34.09 0% 0 0% 0 0% 0 0% 0%
20230728 34.05 34.34 33.4 33.78 -0.73% -0.15% 0% 38916 1.3165 87.54 33.83 0% 0 0% 0 0% 0 0% 0%
20230727 35.75 36.63 33.78 34.03 -4.28% -1.87% 0% 55327 1.919 117.73 34.68 0% 0 0% 0 0% 0 0% 0%
20230726 36.34 36.68 35.42 35.55 -3.13% -0.95% 0% 28145 1.01 53.72 35.89 0% 0 0% 0 0% 0 0% 0%
20230725 36.4 36.86 35.4 36.7 1.72% 1.75% 0% 40333 1.455 61.22 36.07 0% 0 0% 0 0% 0 0% 0%
20230724 35.73 36.49 35.5 36.08 0.03% 0.14% 0% 23622 0.8512 30.83 36.03 0% 0 0% 0 0% 0 0% 0%
20230721 36.33 37.13 35.5 36.07 -0.17% -0.66% 0% 33494 1.2162 43.46 36.31 0% 0 0% 0 0% 0 0% 0%
20230720 37.59 37.76 36.1 36.13 -3.91% -1.61% 0% 36253 1.3311 46.87 36.72 0% 0 0% 0 0% 0 0% 0%
20230719 37.4 37.95 36.75 37.6 0.13% 0.67% 0% 35512 1.3262 47.1 37.35 0% 0 0% 0 0% 0 0% 0%
20230718 37.46 38.21 37.01 37.55 -0.29% -0.03% 0% 28957 1.0875 37.65 37.56 0% 0 0% 0 0% 0 0% 0%
20230717 37.9 38.28 37.2 37.66 -0.79% 0.08% 0% 43764 1.6467 54.9 37.63 0% 0 0% 0 0% 0 0% 0%
20230714 38.01 39.4 37.73 37.96 -0.11% -0.91% 0% 64987 2.4899 81.12 38.31 0% 0 0% 0 0% 0 0% 0%
20230713 36.4 38.81 36.35 38 3.46% 0.56% 0% 113198 4.2781 141.79 37.79 0% 0 0% 0 0% 0 0% 0%
20230712 36.74 37.38 36.32 36.73 0.52% -0.24% 0% 159195 5.8613 273.24 36.82 0% 0 0% 0 0% 0 0% 0%
20230711 33.21 36.54 33.21 36.54 9.99% 1.84% 0% 144326 5.178 229.69 35.88 0% 0 0% 0 0% 0 0% 0%
20230710 33 33.42 32.7 33.22 1.44% 0.18% 0% 22687 0.7522 59.26 33.16 0% 0 0% 0 0% 0 0% 0%
20230707 33.7 33.9 32.63 32.75 -3.22% -0.94% 0% 33312 1.1012 80.58 33.06 0% 0 0% 0 0% 0 0% 0%
20230706 33.7 34.37 33.5 33.84 0.03% -0.18% 0% 20971 0.7109 35.7 33.9 0% 0 0% 0 0% 0 0% 0%
20230705 34.5 35 33.78 33.83 -2% -0.79% 0% 43101 1.4698 82.33 34.1 0% 0 0% 0 0% 0 0% 0%
20230704 33.8 34.92 33.8 34.52 2.13% -0.14% 0% 42855 1.4817 60.28 34.57 0% 0 0% 0 0% 0 0% 0%
20230703 33.94 34.99 33.75 33.8 -0.35% -1.94% 0% 51944 1.7903 72.61 34.47 0% 0 0% 0 0% 0 0% 0%
20230630 32.5 34.43 32.14 33.92 4.34% 1.19% 0% 51676 1.7324 68.84 33.52 0% 0 0% 0 0% 0 0% 0%
20230629 32.1 32.96 31.93 32.51 0.49% 0.28% 0% 38333 1.2428 44.95 32.42 0% 0 0% 0 0% 0 0% 0%
20230628 33.12 33.12 31.7 32.35 -2.3% 0.4% 0% 40412 1.302 40.99 32.22 0% 0 0% 0 0% 0 0% 0%
20230627 33.44 33.48 32.88 33.11 -1.16% 0.09% 0% 29387 0.9722 28.17 33.08 0% 0 0% 0 0% 0 0% 0%
20230626 33.48 33.74 32.66 33.5 -1.5% 0.78% 0% 51289 1.7046 48.39 33.24 0% 0 0% 0 0% 0 0% 0%
20230621 34.85 35.18 34.01 34.01 -2.41% -1.45% 0% 56949 1.9653 54.37 34.51 0% 0 0% 0 0% 0 0% 0%
20230620 35.06 36.45 34.15 34.85 0.43% -0.46% 0% 114129 3.9959 102.97 35.01 0% 0 0% 0 0% 0 0% 0%
20230619 33.4 34.96 33.21 34.7 3.74% 1.25% 0% 108966 3.7348 99.18 34.27 0% 0 0% 0 0% 0 0% 0%
20230616 33.47 33.65 32.76 33.45 -0.21% 0.57% 0% 60812 2.0228 54.06 33.26 0% 0 0% 0 0% 0 0% 0%
20230615 33.73 34 33.1 33.52 -1.7% 0% 0% 80984 2.7144 72.78 33.52 0% 0 0% 0 0% 0 0% 0%
20230614 32.95 34.34 32.68 34.1 2.65% 1.46% 0% 133252 4.4784 126.24 33.61 0% 0 0% 0 0% 0 0% 0%
20230613 34.46 34.46 32.8 33.22 -2.06% -0.3% 0% 159130 5.302 168.29 33.32 0% 0 0% 0 0% 0 0% 0%
20230612 31.88 33.92 31.7 33.92 9.99% 1.01% 0% 120359 4.0416 150.55 33.58 0% 0 0% 0 0% 0 0% 0%
20230609 30.63 30.86 30.14 30.84 0.46% 1.15% 0% 59692 1.8201 78.28 30.49 0% 0 0% 0 0% 0 0% 0%
20230608 31.22 31.82 30.66 30.7 -1.6% -1.57% 0% 89536 2.7928 126.49 31.19 0% 0 0% 0 0% 0 0% 0%
20230607 29.95 32.97 29.72 31.2 4.1% -0.06% 0% 141535 4.4181 216.96 31.22 0% 0 0% 0 0% 0 0% 0%
20230606 31.48 31.5 29.77 29.97 -4.65% -1.54% 0% 78919 2.4024 144.28 30.44 0% 0 0% 0 0% 0 0% 0%
20230605 31.74 31.94 30.9 31.43 -0.82% 0.58% 0% 110428 3.4511 234.51 31.25 0% 0 0% 0 0% 0 0% 0%
20230602 29.2 31.69 28.64 31.69 10% 4.07% 0% 64283 1.9571 165.27 30.45 0% 0 0% 0 0% 0 0% 0%
20230601 29.02 29.31 28.53 28.81 -0.72% -0.48% 0% 29785 0.8622 124.53 28.95 0% 0 0% 0 0% 0 0% 0%
20230531 29.2 29.23 28.8 29.02 0.14% -0.03% 0% 17074 0.4956 71.98 29.03 0% 0 0% 0 0% 0 0% 0%
20230530 29.22 29.35 28.71 29.28 -0.31% 1.04% 0% 22156 0.6421 55.28 28.98 0% 0 0% 0 0% 0 0% 0%
20230529 29.36 29.6 29.31 29.37 0.03% -0.27% 0% 16484 0.4855 39.92 29.45 0% 0 0% 0 0% 0 0% 0%
20230526 29.14 29.5 28.83 29.36 0.72% 0.58% 0% 18688 0.5455 42.97 29.19 0% 0 0% 0 0% 0 0% 0%
20230525 29.24 29.54 28.69 29.15 -0.31% 0.17% 0% 26257 0.7641 57.79 29.1 0% 0 0% 0 0% 0 0% 0%
20230524 28.8 29.53 28.61 29.24 1.18% 0.27% 0% 26513 0.7731 55.96 29.16 0% 0 0% 0 0% 0 0% 0%
20230523 29.74 29.88 28.89 28.9 -1.53% -1.03% 0% 28023 0.8184 58.57 29.2 0% 0 0% 0 0% 0 0% 0%
20230522 29.23 29.43 29.07 29.35 0.07% 0.2% 0% 19931 0.5837 41.55 29.29 0% 0 0% 0 0% 0 0% 0%
20230519 28.98 29.43 28.9 29.33 1.03% 0.27% 0% 27272 0.7978 54.39 29.25 0% 0 0% 0 0% 0 0% 0%
20230518 28.72 29.2 28.64 29.03 0.9% 0.42% 0% 28007 0.8096 52.61 28.91 0% 0 0% 0 0% 0 0% 0%
20230517 28.4 28.79 28.29 28.77 1.3% 0.56% 0% 30375 0.8689 57.14 28.61 0% 0 0% 0 0% 0 0% 0%
20230516 28.55 28.7 28.11 28.4 0.04% 0% 0% 26081 0.7406 49.36 28.4 0% 0 0% 0 0% 0 0% 0%
20230515 28.29 28.56 27.91 28.39 0.32% 0.57% 0% 24780 0.6996 48.61 28.23 0% 0 0% 0 0% 0 0% 0%
20230510 28.38 28.78 28 28.56 -0.14% 0.67% 0% 40336 1.1444 93.94 28.37 0% 0 0% 0 0% 0 0% 0%
20230509 27.95 30.25 27.76 28.6 3.14% -1.04% 0% 67014 1.9364 140.2 28.9 0% 0 0% 0 0% 0 0% 0%
20230508 28 28.3 27.6 27.73 0.73% -0.64% 0% 42711 1.1921 93.63 27.91 0% 0 0% 0 0% 0 0% 0%
20230505 27.89 27.89 27.08 27.53 -1.29% 0.07% 0% 34782 0.9568 74.82 27.51 0% 0 0% 0 0% 0 0% 0%
20230504 28.04 28.5 27.67 27.89 -1.52% -0.25% 0% 49643 1.3882 111.49 27.96 0% 0 0% 0 0% 0 0% 0%
20230428 29.2 29.2 28.11 28.32 -5.28% -0.39% 0% 62286 1.7708 150.76 28.43 0% 0 0% 0 0% 0 0% 0%
20230427 29.63 30.69 29.59 29.9 0.84% -0.63% 0% 34231 1.0299 93.44 30.09 0% 0 0% 0 0% 0 0% 0%
20230426 29.9 30.48 29.28 29.65 -0.9% -0.47% 0% 35790 1.0662 98.36 29.79 0% 0 0% 0 0% 0 0% 0%
20230425 30.41 30.79 29.44 29.92 -2.19% -0.17% 0% 25148 0.7537 69.61 29.97 0% 0 0% 0 0% 0 0% 0%
20230424 30.71 31.2 30.22 30.59 -1.32% -0.07% 0% 21387 0.6547 57.55 30.61 0% 0 0% 0 0% 0 0% 0%
20230421 32.75 32.8 31 31 -5.6% -1.81% 0% 43003 1.3577 110.2 31.57 0% 0 0% 0 0% 0 0% 0%
20230420 33.03 33.49 32.4 32.84 -1.56% 0.21% 0% 27008 0.885 73.14 32.77 0% 0 0% 0 0% 0 0% 0%
20230419 32.51 34.48 32.51 33.36 1.71% -0.27% 0% 38111 1.275 102.39 33.45 0% 0 0% 0 0% 0 0% 0%
20230418 33 33.04 32.36 32.8 -0.82% 0.21% 0% 21807 0.7137 58.88 32.73 0% 0 0% 0 0% 0 0% 0%
20230417 33.4 33.62 32.96 33.07 -0.99% -0.27% 0% 20621 0.6837 54.91 33.16 0% 0 0% 0 0% 0 0% 0%
20230414 33.45 34.1 32.82 33.4 -0.06% -0.27% 0% 34520 1.1561 93.7 33.49 0% 0 0% 0 0% 0 0% 0%
20230413 34.41 34.47 33.29 33.42 -2.79% -0.57% 0% 28408 0.9548 81.05 33.61 0% 0 0% 0 0% 0 0% 0%
20230412 33.55 34.55 33.55 34.38 2.96% 0.7% 0% 31429 1.0731 94.6 34.14 0% 0 0% 0 0% 0 0% 0%
20230411 34.31 34.58 33.22 33.39 -2.85% -0.95% 0% 35720 1.2042 108.84 33.71 0% 0 0% 0 0% 0 0% 0%
20230410 34.19 35.38 34.15 34.37 -0.29% -1.09% 0% 40136 1.3949 128.23 34.75 0% 0 0% 0 0% 0 0% 0%
20230407 34.04 34.65 33.72 34.47 1.8% 0.79% 0% 31923 1.0917 97.14 34.2 0% 0 0% 0 0% 0 0% 0%
20230406 33.6 34.3 33.16 33.86 1.74% 0.12% 0% 34387 1.1629 96.84 33.82 0% 0 0% 0 0% 0 0% 0%
20230404 33.8 33.97 32.98 33.28 -1.22% -0.24% 0% 26672 0.8897 74.92 33.36 0% 0 0% 0 0% 0 0% 0%
20230403 33.39 33.73 33.15 33.69 1.05% 0.66% 0% 22083 0.7392 59.27 33.47 0% 0 0% 0 0% 0 0% 0%
20230331 32.93 33.39 32.82 33.34 0.91% 0.57% 0% 15542 0.5152 34.4 33.15 0% 0 0% 0 0% 0 0% 0%
20230330 33.08 33.18 32.62 33.04 -0.39% 0.27% 0% 18082 0.5958 40.34 32.95 0% 0 0% 0 0% 0 0% 0%
20230329 32.89 33.26 32.61 33.17 0.79% 0.24% 0% 17099 0.5658 38.26 33.09 0% 0 0% 0 0% 0 0% 0%
20230328 33.79 33.98 32.9 32.91 -3.21% -1.14% 0% 25011 0.8325 56.13 33.29 0% 0 0% 0 0% 0 0% 0%
20230327 33.88 34.36 33.82 34 0.35% -0.35% 0% 34008 1.1605 79.23 34.12 0% 0 0% 0 0% 0 0% 0%
20230324 33.4 35.39 33.4 33.88 1.68% -1.08% 0% 56852 1.947 139.89 34.25 0% 0 0% 0 0% 0 0% 0%
20230323 33.06 33.7 32.13 33.32 0.79% 1.37% 0% 58286 1.9156 164.97 32.87 0% 0 0% 0 0% 0 0% 0%
20230322 32.83 33.37 32.8 33.06 0.7% -0.15% 0% 34697 1.1488 103.55 33.11 0% 0 0% 0 0% 0 0% 0%
20230321 32.39 33.03 31.97 32.83 1.64% 0.52% 0% 48427 1.5817 152.07 32.66 0% 0 0% 0 0% 0 0% 0%
20230320 35.41 35.7 32.12 32.3 -9.24% -1.46% 0% 107663 3.5288 371.4 32.78 0% 0 0% 0 0% 0 0% 0%
20230317 35.8 35.99 35.48 35.59 0.31% -0.25% 0% 11257 0.4016 60.93 35.68 0% 0 0% 0 0% 0 0% 0%
20230316 36.61 36.93 35.34 35.48 -3.32% -1.47% 0% 15243 0.5489 79.24 36.01 0% 0 0% 0 0% 0 0% 0%
20230315 36.28 37.24 36 36.7 1.66% -0.3% 0% 15167 0.5583 77.25 36.81 0% 0 0% 0 0% 0 0% 0%
20230314 36.79 36.79 35 36.1 -1.98% 0.42% 0% 18302 0.658 90.35 35.95 0% 0 0% 0 0% 0 0% 0%
20230313 36.66 37.2 36.32 36.83 -0.38% 0.38% 0% 11457 0.4204 56.8 36.69 0% 0 0% 0 0% 0 0% 0%
20230310 36.85 37.46 36.85 36.97 -0.59% -0.54% 0% 11863 0.441 55.2 37.17 0% 0 0% 0 0% 0 0% 0%
20230309 37.16 37.51 36.9 37.19 0.62% -0.13% 0% 13637 0.5079 61.72 37.24 0% 0 0% 0 0% 0 0% 0%
20230308 36.17 37.08 36.17 36.96 1.4% 0.35% 0% 12456 0.4587 50.69 36.83 0% 0 0% 0 0% 0 0% 0%
20230307 37.24 37.4 36.39 36.45 -2.36% -1.06% 0% 17592 0.6481 70.52 36.84 0% 0 0% 0 0% 0 0% 0%
20230306 37.33 37.55 36.84 37.33 -0.03% 0.21% 0% 14227 0.53 54.73 37.25 0% 0 0% 0 0% 0 0% 0%
20230303 36.95 37.49 36.45 37.34 1.11% 0.7% 0% 19846 0.7359 74.19 37.08 0% 0 0% 0 0% 0 0% 0%
20230302 37.05 37.64 36.9 36.93 -0.32% -0.94% 0% 21699 0.809 78.95 37.28 0% 0 0% 0 0% 0 0% 0%
20230301 36.79 37.1 36.41 37.05 1.37% 0.76% 0% 16545 0.6083 56.48 36.77 0% 0 0% 0 0% 0 0% 0%
20230228 36.03 36.99 36.03 36.55 1.5% 0.25% 0% 20789 0.758 65.48 36.46 0% 0 0% 0 0% 0 0% 0%
20230227 36.84 37.32 35.94 36.01 -3.22% -0.99% 0% 25408 0.9241 81.65 36.37 0% 0 0% 0 0% 0 0% 0%
20230224 37.39 37.54 36.85 37.21 -0.16% 0.08% 0% 16716 0.6215 56.91 37.18 0% 0 0% 0 0% 0 0% 0%
20230223 37.96 37.98 36.9 37.27 -1.84% 0% 0% 30398 1.1329 103.71 37.27 0% 0 0% 0 0% 0 0% 0%
20230222 37.82 38.37 37 37.97 0.24% -0.03% 0% 16404 0.623 58.57 37.98 0% 0 0% 0 0% 0 0% 0%
20230221 38.96 38.99 37.41 37.88 -2.3% -0.13% 0% 30051 1.1399 106.43 37.93 0% 0 0% 0 0% 0 0% 0%
20230220 38 38.98 37.66 38.77 2.05% 0.86% 0% 21876 0.8409 81.71 38.44 0% 0 0% 0 0% 0 0% 0%
20230217 38.6 39.7 37.76 37.99 -0.94% -1.3% 0% 27062 1.0417 100.08 38.49 0% 0 0% 0 0% 0 0% 0%
20230216 39.8 39.97 38 38.35 -3.79% -2.04% 0% 34709 1.3587 134.58 39.15 0% 0 0% 0 0% 0 0% 0%
20230215 38.5 40.44 38.33 39.86 3.29% 0.71% 0% 35445 1.4028 148.04 39.58 0% 0 0% 0 0% 0 0% 0%
20230214 38.93 38.93 38.47 38.59 -0.39% -0.13% 0% 12406 0.4794 53.19 38.64 0% 0 0% 0 0% 0 0% 0%
20230213 38.79 38.89 38.4 38.74 -0.08% 0.16% 0% 16164 0.6252 68.1 38.68 0% 0 0% 0 0% 0 0% 0%
20230210 38.68 39.24 38.41 38.77 -0.03% 0.13% 0% 17041 0.6598 68.03 38.72 0% 0 0% 0 0% 0 0% 0%
20230209 37.73 38.84 37.42 38.78 2.38% 0.67% 0% 23749 0.9148 93.75 38.52 0% 0 0% 0 0% 0 0% 0%
20230208 38.44 38.68 37.82 37.88 -1.35% -0.73% 0% 13913 0.5309 56.61 38.16 0% 0 0% 0 0% 0 0% 0%
20230207 38.05 38.5 37.94 38.4 0.55% 0.29% 0% 16300 0.6241 67.17 38.29 0% 0 0% 0 0% 0 0% 0%
20230206 37.82 38.57 37.82 38.19 1.27% -0.13% 0% 23046 0.8813 95.05 38.24 0% 0 0% 0 0% 0 0% 0%
20230203 38 38.22 37.1 37.71 -0.58% 0.21% 0% 17845 0.6715 74.88 37.63 0% 0 0% 0 0% 0 0% 0%
20230202 38 38.25 37.8 37.93 -0.18% -0.24% 0% 14286 0.5431 61.91 38.02 0% 0 0% 0 0% 0 0% 0%
20230201 37.58 38.08 37.24 38 1.23% 0.77% 0% 22407 0.845 99.33 37.71 0% 0 0% 0 0% 0 0% 0%
20230131 37.51 37.63 36.94 37.54 -0.16% 0.7% 0% 16520 0.6159 76.99 37.28 0% 0 0% 0 0% 0 0% 0%
20230130 37.2 37.81 36.8 37.6 2.79% 0.7% 0% 27714 1.0348 131.68 37.34 0% 0 0% 0 0% 0 0% 0%
20230120 36.9 37.17 36.08 36.58 -0.76% 0.16% 0% 21725 0.7935 107.53 36.52 0% 0 0% 0 0% 0 0% 0%
20230119 36.41 36.97 36.33 36.86 1.26% 0.24% 0% 16979 0.6243 120.16 36.77 0% 0 0% 0 0% 0 0% 0%
20230118 36.7 36.71 36.2 36.4 -0.82% 0% 0% 11659 0.4244 54.64 36.4 0% 0 0% 0 0% 0 0% 0%
20230117 36.44 36.85 36.32 36.7 0.82% 0.27% 0% 14403 0.5272 67.17 36.6 0% 0 0% 0 0% 0 0% 0%
20230116 36.2 36.78 36.11 36.4 0.55% -0.25% 0% 15526 0.5666 70.95 36.49 0% 0 0% 0 0% 0 0% 0%
20230113 36.17 36.6 35.91 36.2 0.78% 0% 0% 11888 0.4304 56.22 36.2 0% 0 0% 0 0% 0 0% 0%
20230112 35.8 36.09 35.4 35.92 0.79% 0.11% 0% 10689 0.3835 50.39 35.88 0% 0 0% 0 0% 0 0% 0%
20230111 36.1 36.32 35.6 35.64 -1.52% -0.83% 0% 10806 0.3884 51.05 35.94 0% 0 0% 0 0% 0 0% 0%
20230110 36.08 36.46 35.83 36.19 0.25% 0.17% 0% 13179 0.4762 60.33 36.13 0% 0 0% 0 0% 0 0% 0%
20230109 36 36.74 35.9 36.1 -0.22% -0.36% 0% 15678 0.568 71.64 36.23 0% 0 0% 0 0% 0 0% 0%
20230106 36.18 36.65 36.05 36.18 0.08% -0.39% 0% 19444 0.7062 92.89 36.32 0% 0 0% 0 0% 0 0% 0%
20230105 35.5 36.21 34.98 36.15 2.87% 1.09% 0% 24218 0.866 121.48 35.76 0% 0 0% 0 0% 0 0% 0%
20230104 35.35 35.6 35.02 35.14 -0.59% -0.23% 0% 12483 0.4396 66.36 35.22 0% 0 0% 0 0% 0 0% 0%
20230103 34.3 35.44 33.87 35.35 3.94% 1.41% 0% 23158 0.8073 124.11 34.86 0% 0 0% 0 0% 0 0% 0%
20221230 34.12 34.4 33.84 34.01 0.53% -0.09% 0% 8201 0.2792 71.07 34.04 0% 0 0% 0 0% 0 0% 0%
20221229 34.5 34.5 33.6 33.83 -0.32% -0.35% 0% 10318 0.3503 53 33.95 0% 0 0% 0 0% 0 0% 0%
20221228 34.24 34.58 33.9 33.94 -1.45% -0.61% 0% 8529 0.2913 43.88 34.15 0% 0 0% 0 0% 0 0% 0%
20221227 34.41 34.54 33.85 34.44 0.7% 0.58% 0% 9049 0.3098 46.01 34.24 0% 0 0% 0 0% 0 0% 0%
20221226 32.91 34.3 32.77 34.2 4.2% 1% 0% 12873 0.4359 64.64 33.86 0% 0 0% 0 0% 0 0% 0%
20221223 33.04 33.33 32.7 32.82 -1.29% -0.42% 0% 9739 0.321 45.92 32.96 0% 0 0% 0 0% 0 0% 0%
20221222 34.11 34.16 33.22 33.25 -2.23% -1.31% 0% 10866 0.3661 49.46 33.69 0% 0 0% 0 0% 0 0% 0%
20221221 34.59 34.75 33.79 34.01 -1.42% 0.09% 0% 11620 0.3949 50.9 33.98 0% 0 0% 0 0% 0 0% 0%
20221220 33.67 34.75 33.67 34.5 1.41% 0.35% 0% 13923 0.4787 60.26 34.38 0% 0 0% 0 0% 0 0% 0%
20221219 34.75 35.19 33.7 34.02 -2.88% -0.7% 0% 17696 0.6062 73.37 34.26 0% 0 0% 0 0% 0 0% 0%
20221216 35.64 35.8 34.98 35.03 -2.4% -0.37% 0% 13107 0.4609 53.96 35.16 0% 0 0% 0 0% 0 0% 0%
20221215 35.1 36.08 34.67 35.89 1.36% 0.45% 0% 13523 0.4832 54.48 35.73 0% 0 0% 0 0% 0 0% 0%
20221214 35.67 36.38 35.36 35.41 0.23% -1.23% 0% 14744 0.5285 87.24 35.85 0% 0 0% 0 0% 0 0% 0%
20221213 35.98 36.29 35.23 35.33 -2.4% -0.53% 0% 15470 0.5495 57.19 35.52 0% 0 0% 0 0% 0 0% 0%
20221212 35.5 36.36 35.1 36.2 2.26% 0.98% 0% 19650 0.7044 71.6 35.85 0% 0 0% 0 0% 0 0% 0%
20221209 35.69 35.85 35.32 35.4 -0.84% -0.31% 0% 14178 0.5034 50.56 35.51 0% 0 0% 0 0% 0 0% 0%
20221208 36.3 36.3 35.49 35.7 -1.19% -0.17% 0% 16324 0.5837 55.07 35.76 0% 0 0% 0 0% 0 0% 0%
20221207 36.3 36.49 35.92 36.13 -0.33% -0.22% 0% 12517 0.4532 42.33 36.21 0% 0 0% 0 0% 0 0% 0%
20221206 36.05 36.7 35.73 36.25 0.3% 0% 0% 17660 0.6402 55.98 36.25 0% 0 0% 0 0% 0 0% 0%
20221205 36.66 36.75 35.9 36.14 -1.09% -0.06% 0% 18157 0.6565 54.83 36.16 0% 0 0% 0 0% 0 0% 0%
20221202 36.11 36.8 36.1 36.54 0.55% 0.05% 0% 16308 0.5956 49.76 36.52 0% 0 0% 0 0% 0 0% 0%
20221201 36.13 36.79 36.04 36.34 1.45% -0.36% 0% 18771 0.6846 56.21 36.47 0% 0 0% 0 0% 0 0% 0%
20221130 36.26 36.36 35.5 35.82 -1.27% -0.14% 0% 15009 0.5383 43.23 35.87 0% 0 0% 0 0% 0 0% 0%
20221129 35.84 36.55 35.49 36.28 1.82% 0.14% 0% 15086 0.5465 41.73 36.23 0% 0 0% 0 0% 0 0% 0%
20221128 35.01 35.75 34.83 35.63 0.59% 0.59% 0% 14764 0.523 36.87 35.42 0% 0 0% 0 0% 0 0% 0%
20221125 37.05 37.33 35.35 35.42 -2.88% -2.02% 0% 30703 1.1099 74.09 36.15 0% 0 0% 0 0% 0 0% 0%
20221124 36.16 36.7 36.16 36.47 1.14% 0.05% 0% 14585 0.5316 34.8 36.45 0% 0 0% 0 0% 0 0% 0%
20221123 36.33 36.44 35.01 36.06 -0.74% 1.04% 0% 27862 0.9944 60.89 35.69 0% 0 0% 0 0% 0 0% 0%
20221122 37.4 37.65 36.2 36.33 -3.12% -1.36% 0% 26413 0.9727 57.65 36.83 0% 0 0% 0 0% 0 0% 0%
20221121 37.52 37.7 36.71 37.5 -0.61% 0.97% 0% 19963 0.7415 39.31 37.14 0% 0 0% 0 0% 0 0% 0%
20221118 38.79 39.09 37.6 37.73 -2.41% -1.49% 0% 22687 0.869 41.32 38.3 0% 0 0% 0 0% 0 0% 0%
20221117 38.18 38.77 37.6 38.66 0.44% 1.6% 0% 26221 0.9976 46.64 38.05 0% 0 0% 0 0% 0 0% 0%
20221116 39.27 39.78 38.35 38.49 -2.21% -1.23% 0% 33028 1.2872 59.36 38.97 0% 0 0% 0 0% 0 0% 0%
20221115 36.88 39.47 36.7 39.36 6.72% 2.1% 0% 47963 1.8489 84.95 38.55 0% 0 0% 0 0% 0 0% 0%
20221114 38.11 38.29 36.59 36.88 -4.33% -1.15% 0% 42131 1.572 73.65 37.31 0% 0 0% 0 0% 0 0% 0%
20221111 39.37 39.4 38.35 38.55 0.5% -0.8% 0% 32948 1.2804 60.42 38.86 0% 0 0% 0 0% 0 0% 0%
20221110 39.59 40.2 38.01 38.36 -4.08% -1.31% 0% 41137 1.5988 77.62 38.87 0% 0 0% 0 0% 0 0% 0%
20221109 40.91 40.91 39.25 39.99 -3.45% 0% 0% 42023 1.6803 85.2 39.99 0% 0 0% 0 0% 0 0% 0%
20221108 43.6 43.99 40.36 41.42 -5.86% -0.17% 0% 77529 3.2165 165.35 41.49 0% 0 0% 0 0% 0 0% 0%
20221107 41.48 44.31 40.81 44 6.28% 2.71% 0% 68654 2.9412 168.68 42.84 0% 0 0% 0 0% 0 0% 0%
20221104 40.97 41.79 40.6 41.4 0.71% 0.44% 0% 26204 1.08 70.42 41.22 0% 0 0% 0 0% 0 0% 0%
20221103 40.55 41.38 40.38 41.11 0.51% 0.49% 0% 25263 1.0335 71.03 40.91 0% 0 0% 0 0% 0 0% 0%
20221102 40.18 41.36 39.58 40.9 2.2% 0.62% 0% 30515 1.2403 88.74 40.65 0% 0 0% 0 0% 0 0% 0%
20221101 39.81 40.45 38.88 40.02 0.65% 0.81% 0% 34398 1.3657 102.09 39.7 0% 0 0% 0 0% 0 0% 0%
20221031 37.62 40.4 37.62 39.76 4.96% 0.03% 0% 35856 1.4252 107.7 39.75 0% 0 0% 0 0% 0 0% 0%
20221028 39.51 40.58 37.81 37.88 -4.8% -2.65% 0% 25440 0.9899 76.85 38.91 0% 0 0% 0 0% 0 0% 0%
20221027 40.28 40.85 39.67 39.79 -1.12% -0.9% 0% 21674 0.8703 65.34 40.15 0% 0 0% 0 0% 0 0% 0%
20221026 39.01 41.19 38.79 40.24 3.23% 0.15% 0% 35779 1.4377 105.43 40.18 0% 0 0% 0 0% 0 0% 0%
20221025 39.3 40.15 38.5 38.98 -1.02% -0.33% 0% 25043 0.9795 74.78 39.11 0% 0 0% 0 0% 0 0% 0%
20221024 39.85 41.05 39 39.38 -1.13% -1.43% 0% 21744 0.8686 69.17 39.95 0% 0 0% 0 0% 0 0% 0%
20221021 39.99 40.15 39.06 39.83 -0.72% 0.4% 0% 17477 0.6933 56.93 39.67 0% 0 0% 0 0% 0 0% 0%
20221020 39.77 40.65 38.85 40.12 0.88% 0.5% 0% 24582 0.9814 78.91 39.92 0% 0 0% 0 0% 0 0% 0%
20221019 40.68 40.88 39.68 39.77 -0.57% -1.29% 0% 24261 0.9774 78.8 40.29 0% 0 0% 0 0% 0 0% 0%
20221018 40.27 40.6 38.9 40 -0.45% 0.91% 0% 37291 1.4781 119.02 39.64 0% 0 0% 0 0% 0 0% 0%
20221017 39.46 41.56 39.2 40.18 1.03% -0.62% 0% 29721 1.2016 99.15 40.43 0% 0 0% 0 0% 0 0% 0%
20220720 48.99 49.24 47.06 47.45 -3.64% -1.13% 0% 47382 2.2738 54.97 47.99 0% 0 0% 0 0% 0 0% 0%
20220719 49.66 49.82 48.21 49.24 -1.46% 0.14% 0% 54097 2.6597 67.23 49.17 0% 0 0% 0 0% 0 0% 0%
20220718 50.02 51.36 47.04 49.97 0.34% 1.44% 0% 81755 4.0276 106.55 49.26 0% 0 0% 0 0% 0 0% 0%
20220715 49.84 51.63 48.3 49.8 4.16% -0.74% 0% 127147 6.3796 180.12 50.17 0% 0 0% 0 0% 0 0% 0%
20220714 44.59 47.81 44 47.81 10.01% 2.93% 0% 120361 5.5911 176.49 46.45 0% 0 0% 0 0% 0 0% 0%
20220713 40.5 44.63 40 43.46 7.12% 0.7% 0% 108648 4.6894 174.66 43.16 0% 0 0% 0 0% 0 0% 0%
20220712 40.55 41.5 39 40.57 0.72% 0.1% 0% 54458 2.2071 97.88 40.53 0% 0 0% 0 0% 0 0% 0%
20220711 39 41.01 38.51 40.28 2.29% 0.6% 0% 66895 2.6782 127.72 40.04 0% 0 0% 0 0% 0 0% 0%
20220708 37 39.38 36.71 39.38 7.98% 2.37% 0% 62155 2.3912 130.73 38.47 0% 0 0% 0 0% 0 0% 0%
20220707 37.52 38.12 36.2 36.47 -3.57% -1.59% 0% 49435 1.8321 110.29 37.06 0% 0 0% 0 0% 0 0% 0%
20220706 37.48 38.1 37.08 37.82 -0.34% 0.77% 0% 30259 1.1357 72.97 37.53 0% 0 0% 0 0% 0 0% 0%
20220705 39.84 40.29 37.31 37.95 -5.34% -1.43% 0% 49592 1.9091 126 38.5 0% 0 0% 0 0% 0 0% 0%
20220704 41.78 41.99 39.43 40.09 -5.67% -0.27% 0% 56276 2.2625 152.96 40.2 0% 0 0% 0 0% 0 0% 0%
20220701 42 44.95 41.81 42.5 2.26% -1.41% 0% 78098 3.367 252.76 43.11 0% 0 0% 0 0% 0 0% 0%
20220630 37.79 41.56 37.79 41.56 10.01% 3.36% 0% 35352 1.4216 126.68 40.21 0% 0 0% 0 0% 0 0% 0%
20220629 39.77 39.9 37.63 37.78 -5.31% -1.72% 0% 26728 1.0274 87.44 38.44 0% 0 0% 0 0% 0 0% 0%
20220628 38.6 40.78 37.8 39.9 4.48% 1.35% 0% 35265 1.3883 104.09 39.37 0% 0 0% 0 0% 0 0% 0%
20220627 38.89 39.45 38.1 38.19 -1.83% -1.09% 0% 19242 0.743 55.33 38.61 0% 0 0% 0 0% 0 0% 0%
20220624 39.21 39.6 38.39 38.9 -0.92% 0.03% 0% 19692 0.7659 53.68 38.89 0% 0 0% 0 0% 0 0% 0%
20220623 38.47 39.79 38.19 39.26 2.32% 0.26% 0% 19546 0.7654 51.04 39.16 0% 0 0% 0 0% 0 0% 0%
20220622 38.68 39.55 38.33 38.37 -1.31% -1.21% 0% 20445 0.7941 50.78 38.84 0% 0 0% 0 0% 0 0% 0%
20220621 39.53 39.77 37.61 38.88 -1.54% 1.2% 0% 39046 1.5 87.24 38.42 0% 0 0% 0 0% 0 0% 0%
20220620 40.15 40.53 39.33 39.49 -1.62% -0.83% 0% 21003 0.8363 45.89 39.82 0% 0 0% 0 0% 0 0% 0%
20220617 39.77 40.68 39.2 40.14 0.78% -0.07% 0% 32369 1.3003 69.22 40.17 0% 0 0% 0 0% 0 0% 0%
20220616 39.5 40.8 38.89 39.83 0.13% 0.13% 0% 50100 1.9932 102.74 39.78 0% 0 0% 0 0% 0 0% 0%
20220615 37.21 41 37.12 39.78 6.45% 2.21% 0% 68468 2.6648 142.36 38.92 0% 0 0% 0 0% 0 0% 0%
20220614 36.68 37.38 34.99 37.37 0.43% 3.15% 0% 41749 1.5125 82.39 36.23 0% 0 0% 0 0% 0 0% 0%
20220613 36.38 38.52 35.91 37.21 1.31% 0.43% 0% 43896 1.6265 92.44 37.05 0% 0 0% 0 0% 0 0% 0%
20220610 35.1 37.2 34.88 36.73 3.96% 1.49% 0% 43273 1.5659 95.81 36.19 0% 0 0% 0 0% 0 0% 0%
20220609 36.58 36.98 35.15 35.33 -5.08% -1.4% 0% 40103 1.4368 95.16 35.83 0% 0 0% 0 0% 0 0% 0%
20220608 36.38 38.5 35.8 37.22 2.25% 0.03% 0% 64140 2.3866 169.93 37.21 0% 0 0% 0 0% 0 0% 0%
20220607 34.22 37.75 33.6 36.4 6.06% 1.17% 0% 73260 2.6361 215.02 35.98 0% 0 0% 0 0% 0 0% 0%
20220606 33.98 34.46 33.65 34.32 1.18% 0.73% 0% 42076 1.4337 141.16 34.07 0% 0 0% 0 0% 0 0% 0%
20220602 32.45 34.97 32.13 33.92 3.86% 0.71% 0% 56852 1.9146 204.17 33.68 0% 0 0% 0 0% 0 0% 0%
20220601 33 33.23 32.32 32.66 -2.07% 0.03% 0% 39778 1.2989 161.1 32.65 0% 0 0% 0 0% 0 0% 0%
20220531 32.71 34.05 32.32 33.35 4.61% 0.54% 0% 69651 2.3105 321.48 33.17 0% 0 0% 0 0% 0 0% 0%
20220530 29.03 31.88 29.03 31.88 10.01% 2.31% 0% 24425 0.7611 141.03 31.16 0% 0 0% 0 0% 0 0% 0%
20220527 29.8 29.84 28.7 28.98 -2.06% -1.02% 0% 12858 0.3765 74.4 29.28 0% 0 0% 0 0% 0 0% 0%
20220526 29.5 29.82 28.82 29.59 0.48% 0.92% 0% 11240 0.3296 62.26 29.32 0% 0 0% 0 0% 0 0% 0%
20220525 29 29.49 28.7 29.45 1.24% 1.1% 0% 13504 0.3934 67.74 29.13 0% 0 0% 0 0% 0 0% 0%
20220524 30.86 30.98 29.08 29.09 -5.31% -3.1% 0% 20134 0.6045 89.18 30.02 0% 0 0% 0 0% 0 0% 0%
20220523 31.62 31.75 30.74 30.92 -0.71% -0.39% 0% 17410 0.5404 77.66 31.04 0% 0 0% 0 0% 0 0% 0%
20220520 30.28 31.15 30.2 31.14 2.81% 1.43% 0% 21704 0.6664 93.79 30.7 0% 0 0% 0 0% 0 0% 0%
20220519 29.51 30.4 28.88 30.29 0.83% 2.54% 0% 20746 0.6128 85.32 29.54 0% 0 0% 0 0% 0 0% 0%
20220518 30.4 30.68 30.01 30.04 -1.48% -0.69% 0% 14799 0.4477 58.9 30.25 0% 0 0% 0 0% 0 0% 0%
20220517 30.08 30.76 29.85 30.49 1.3% 0.23% 0% 17265 0.5252 58.9 30.42 0% 0 0% 0 0% 0 0% 0%
20220516 30.7 30.93 30.06 30.1 -1.51% -0.86% 0% 14197 0.431 43.92 30.36 0% 0 0% 0 0% 0 0% 0%
20220513 31.07 31.43 30.37 30.56 -2.02% -0.78% 0% 19558 0.6024 56.01 30.8 0% 0 0% 0 0% 0 0% 0%
20220512 31.94 31.94 31.15 31.19 -2.53% -0.61% 0% 26785 0.8404 71.06 31.38 0% 0 0% 0 0% 0 0% 0%
20220511 30.73 32.32 30.51 32 4.3% 1.27% 0% 43059 1.3605 109.82 31.6 0% 0 0% 0 0% 0 0% 0%
20220510 30.2 31.22 29.71 30.68 -0.58% 0.52% 0% 25850 0.7889 60.71 30.52 0% 0 0% 0 0% 0 0% 0%
20220509 30.71 31.68 30.4 30.86 0.19% -0.16% 0% 22121 0.6837 45.77 30.91 0% 0 0% 0 0% 0 0% 0%
20220506 30.85 31.29 30.27 30.8 -2.13% -0.16% 0% 23777 0.7336 48.34 30.85 0% 0 0% 0 0% 0 0% 0%
20220505 31.67 31.67 30.87 31.47 -0.73% 0.8% 0% 32734 1.0221 69.56 31.22 0% 0 0% 0 0% 0 0% 0%
20220429 30.74 31.98 30 31.7 3.19% 1.7% 0% 56219 1.7526 126.47 31.17 0% 0 0% 0 0% 0 0% 0%
20220428 29.69 31.1 29.05 30.72 3.36% 1.55% 0% 46852 1.4172 115.23 30.25 0% 0 0% 0 0% 0 0% 0%
20220427 29.03 29.78 27.94 29.72 -0.8% 2.98% 0% 47470 1.3699 122.64 28.86 0% 0 0% 0 0% 0 0% 0%
20220426 28.77 30.18 27.8 29.96 5.2% 2.64% 0% 57422 1.6762 160.96 29.19 0% 0 0% 0 0% 0 0% 0%
20220425 28.84 30.06 28.22 28.48 -3.52% -1.62% 0% 48253 1.397 156.52 28.95 0% 0 0% 0 0% 0 0% 0%
20220422 30.08 31.43 29.33 29.52 -1.83% -2.73% 0% 64744 1.9652 252.33 30.35 0% 0 0% 0 0% 0 0% 0%
20220421 29.9 31.43 28.67 30.07 3.58% -0.79% 0% 89753 2.7203 451.19 30.31 0% 0 0% 0 0% 0 0% 0%
20220420 27.16 29.03 27.16 29.03 10% 2% 0% 32135 0.9145 256.36 28.46 0% 0 0% 0 0% 0 0% 0%
20220419 26.03 26.47 25.86 26.39 1.38% 0.84% 0% 10197 0.2669 94.09 26.17 0% 0 0% 0 0% 0 0% 0%
20220418 25.43 26.07 25.1 26.03 2.36% 1.05% 0% 7586 0.1954 69.8 25.76 0% 0 0% 0 0% 0 0% 0%
20220415 25.72 25.76 25.11 25.43 -1.09% 0.36% 0% 7923 0.2008 70.35 25.34 0% 0 0% 0 0% 0 0% 0%
20220414 25.91 26.21 25.55 25.71 -1.38% -0.31% 0% 11365 0.2931 100.59 25.79 0% 0 0% 0 0% 0 0% 0%
20220413 25.48 27.5 25.22 26.07 2.24% -1.73% 0% 23437 0.6218 213.01 26.53 0% 0 0% 0 0% 0 0% 0%
20220412 24.88 25.56 24.61 25.5 2.45% 1.8% 0% 7725 0.1935 74.65 25.05 0% 0 0% 0 0% 0 0% 0%
20220411 26.33 26.33 24.75 24.89 -4.75% -1.66% 0% 10384 0.2628 98.56 25.31 0% 0 0% 0 0% 0 0% 0%
20220408 26.4 26.66 25.73 26.13 -0.76% 0.15% 0% 7980 0.2082 79.83 26.09 0% 0 0% 0 0% 0 0% 0%
20220407 27.02 27.16 26.33 26.33 -3.16% -1.31% 0% 9843 0.2626 93.85 26.68 0% 0 0% 0 0% 0 0% 0%
20220401 27.55 27.88 27.09 27.63 -0.11% 0.69% 0% 6752 0.1853 66.37 27.44 0% 0 0% 0 0% 0 0% 0%
20220331 27.47 27.87 27.31 27.66 -0.04% -0.11% 0% 8014 0.2219 78.68 27.69 0% 0 0% 0 0% 0 0% 0%
20220330 27.5 27.73 27.28 27.67 1.77% 0.4% 0% 8871 0.2445 82.67 27.56 0% 0 0% 0 0% 0 0% 0%
20220329 27.9 28 27.08 27.19 -2.05% -0.44% 0% 9331 0.2548 80.85 27.31 0% 0 0% 0 0% 0 0% 0%
20220328 27.9 28.43 27.5 27.76 -0.61% -0.36% 0% 10524 0.2932 89.59 27.86 0% 0 0% 0 0% 0 0% 0%
20220325 28.35 28.67 27.88 27.93 -1.48% -1.45% 0% 10021 0.284 86.3 28.34 0% 0 0% 0 0% 0 0% 0%
20220324 28.24 28.58 27.83 28.35 0.04% 0.53% 0% 9362 0.264 79.7 28.2 0% 0 0% 0 0% 0 0% 0%
20220323 28.34 28.63 28.1 28.34 0% -0.11% 0% 7240 0.2054 58.75 28.37 0% 0 0% 0 0% 0 0% 0%
20220322 28.72 28.96 28.1 28.34 1% -0.25% 0% 14029 0.3986 107.2 28.41 0% 0 0% 0 0% 0 0% 0%
20220321 27.78 28.13 27.78 28.06 0.83% 0.32% 0% 9139 0.2556 66.12 27.97 0% 0 0% 0 0% 0 0% 0%
20220318 27.38 28.06 27.35 27.83 0.54% -0.18% 0% 7643 0.2131 53.75 27.88 0% 0 0% 0 0% 0 0% 0%
20220317 27.46 28.16 27.38 27.68 1.88% -0.54% 0% 12366 0.3441 85.6 27.83 0% 0 0% 0 0% 0 0% 0%
20220316 26.9 27.27 25.87 27.17 3.07% 1.91% 0% 16280 0.434 111.78 26.66 0% 0 0% 0 0% 0 0% 0%
20220315 28 28.01 26.3 26.36 -6.16% -3.3% 0% 13333 0.3634 98.42 27.26 0% 0 0% 0 0% 0 0% 0%
20220311 28.55 29.08 27.9 29.03 0.42% 1.75% 0% 10824 0.3088 86.63 28.53 0% 0 0% 0 0% 0 0% 0%
20220310 28.91 29.14 28.8 28.91 2.19% -0.21% 0% 10489 0.3039 84.1 28.97 0% 0 0% 0 0% 0 0% 0%
20220309 29 29.17 27.28 28.29 -1.87% 0.07% 0% 15391 0.4351 108.63 28.27 0% 0 0% 0 0% 0 0% 0%
20220308 29.62 29.79 28.32 28.83 -2.77% -0.79% 0% 14277 0.4149 103.88 29.06 0% 0 0% 0 0% 0 0% 0%
20220307 31.08 31.15 29.56 29.65 -4.94% -1.07% 0% 17525 0.5252 132.98 29.97 0% 0 0% 0 0% 0 0% 0%
20220304 31.6 31.84 31.11 31.19 -1.52% -0.86% 0% 11446 0.3601 94.66 31.46 0% 0 0% 0 0% 0 0% 0%
20220303 32.03 32.12 31.66 31.67 -1% -0.47% 0% 8374 0.2665 71.33 31.82 0% 0 0% 0 0% 0 0% 0%
20220302 31.8 32.1 31.6 31.99 0.35% 0.47% 0% 6430 0.2047 52.12 31.84 0% 0 0% 0 0% 0 0% 0%
20220301 31.96 32.19 31.66 31.88 -0.25% -0.09% 0% 7531 0.2403 59.87 31.91 0% 0 0% 0 0% 0 0% 0%
20220228 32.13 32.27 31.61 31.96 -0.68% 0.41% 0% 6914 0.2201 54.88 31.83 0% 0 0% 0 0% 0 0% 0%
20220225 32.1 32.49 31.95 32.18 1.35% -0.16% 0% 9065 0.2922 72.46 32.23 0% 0 0% 0 0% 0 0% 0%
20220224 32.55 32.78 31 31.75 -3.08% -0.94% 0% 18776 0.6017 150.41 32.05 0% 0 0% 0 0% 0 0% 0%
20220223 32.16 32.82 32.14 32.76 2.28% 0.55% 0% 13359 0.4353 117.91 32.58 0% 0 0% 0 0% 0 0% 0%
20220222 32.5 32.5 31.8 32.03 -1.72% -0.06% 0% 11731 0.376 102.85 32.05 0% 0 0% 0 0% 0 0% 0%
20220221 32.36 32.77 32.35 32.59 2.07% 0.12% 0% 12276 0.3996 93.45 32.55 0% 0 0% 0 0% 0 0% 0%
20220218 31.7 32.3 31.42 31.93 -0.22% 0.47% 0% 9373 0.2979 57.48 31.78 0% 0 0% 0 0% 0 0% 0%
20220217 32.17 32.55 31.88 32 -1.72% -0.47% 0% 14595 0.4693 81.11 32.15 0% 0 0% 0 0% 0 0% 0%
20220216 32.68 32.92 32.11 32.56 -0.12% -0.06% 0% 9686 0.3156 50.1 32.58 0% 0 0% 0 0% 0 0% 0%
20220215 32.8 32.99 32.4 32.6 0.62% 0.06% 0% 7652 0.2493 34 32.58 0% 0 0% 0 0% 0 0% 0%
20220214 32.07 32.7 31.6 32.4 -0.09% 0.4% 0% 8457 0.2729 31.08 32.27 0% 0 0% 0 0% 0 0% 0%
20220211 33.1 33.13 32.43 32.43 -2.32% -0.86% 0% 10085 0.3299 33.16 32.71 0% 0 0% 0 0% 0 0% 0%
20220210 33.83 33.83 33.08 33.2 -1.54% -0.21% 0% 11768 0.3915 32.1 33.27 0% 0 0% 0 0% 0 0% 0%
20220209 33.73 33.95 33.47 33.72 0.3% 0% 0% 11789 0.3975 30.51 33.72 0% 0 0% 0 0% 0 0% 0%
20211203 38.04 38.66 37.65 38.17 0.37% -0.21% 0% 26136 0.9998 70.36 38.25 0% 0 0% 0 0% 0 0% 0%
20211202 39.57 39.57 37.94 38.03 -3.96% -1.78% 0% 33349 1.2913 89.41 38.72 0% 0 0% 0 0% 0 0% 0%
20211201 39.05 39.77 38.91 39.6 1.33% 0.28% 0% 22517 0.8893 59.7 39.49 0% 0 0% 0 0% 0 0% 0%
20211130 38.92 39.47 38.71 39.08 0.44% 0.05% 0% 24731 0.9659 60.27 39.06 0% 0 0% 0 0% 0 0% 0%
20211129 39.5 39.5 38.8 38.91 -3.35% -0.54% 0% 34073 1.3329 79.26 39.12 0% 0 0% 0 0% 0 0% 0%
20211126 41.29 41.29 39.75 40.26 -2.71% -0.02% 0% 41653 1.6774 93.9 40.27 0% 0 0% 0 0% 0 0% 0%
20211125 41.48 41.59 40.74 41.38 -0.62% 0.46% 0% 34572 1.4239 73.77 41.19 0% 0 0% 0 0% 0 0% 0%
20211124 40.35 41.86 40.21 41.64 3.17% 0.58% 0% 61566 2.5491 112.32 41.4 0% 0 0% 0 0% 0 0% 0%
20211123 40.3 40.9 40.11 40.36 -1.15% -0.05% 0% 28353 1.1448 45.27 40.38 0% 0 0% 0 0% 0 0% 0%
20211122 39.93 40.99 39.93 40.83 1.82% 0.42% 0% 35310 1.4356 54 40.66 0% 0 0% 0 0% 0 0% 0%
20211119 39.89 40.68 39.81 40.1 -0.37% -0.27% 0% 28629 1.1512 44.13 40.21 0% 0 0% 0 0% 0 0% 0%
20211118 41.49 41.79 40.12 40.25 -2.66% -1.44% 0% 42717 1.7446 67.25 40.84 0% 0 0% 0 0% 0 0% 0%
20211117 40.42 41.35 39.85 41.35 3.22% 1.77% 0% 49475 2.0103 79.52 40.63 0% 0 0% 0 0% 0 0% 0%
20211116 40.7 40.95 39.79 40.06 -2.34% -0.82% 0% 43416 1.7535 72.42 40.39 0% 0 0% 0 0% 0 0% 0%
20211115 40.93 41.36 39.66 41.02 0.07% 0.64% 0% 57477 2.3426 97.2 40.76 0% 0 0% 0 0% 0 0% 0%
20211112 40.9 41.53 40.37 40.99 -1.87% 0.39% 0% 75256 3.0728 134.23 40.83 0% 0 0% 0 0% 0 0% 0%
20211111 40.2 42.51 40.2 41.77 3.96% 0.82% 0% 115005 4.7649 229.49 41.43 0% 0 0% 0 0% 0 0% 0%
20211110 40 41.31 39.53 40.18 1.7% -0.45% 0% 127146 5.1319 301.73 40.36 0% 0 0% 0 0% 0 0% 0%
20211109 35.75 39.51 35.75 39.51 9.99% 1.62% 0% 64579 2.5106 194.43 38.88 0% 0 0% 0 0% 0 0% 0%
20211108 36.85 36.86 35.57 35.92 -3.34% 0.11% 0% 30275 1.0862 89.62 35.88 0% 0 0% 0 0% 0 0% 0%
20211105 37.41 38 37.15 37.16 -1.09% -1.12% 0% 28670 1.0775 93.63 37.58 0% 0 0% 0 0% 0 0% 0%
20211104 37.42 38 37.23 37.57 0.62% -0.16% 0% 28905 1.0877 98.65 37.63 0% 0 0% 0 0% 0 0% 0%
20211103 37.5 37.82 36.91 37.34 -0.82% 0.03% 0% 25286 0.944 88.19 37.33 0% 0 0% 0 0% 0 0% 0%
20211102 37.23 38.1 37 37.65 1.16% 0.4% 0% 44095 1.6535 158.92 37.5 0% 0 0% 0 0% 0 0% 0%
20211101 36.4 37.5 36.16 37.22 2.2% 0.32% 0% 31803 1.1799 126.46 37.1 0% 0 0% 0 0% 0 0% 0%
20211029 36.6 37.56 36.28 36.42 -0.95% -0.95% 0% 27335 1.0052 115.99 36.77 0% 0 0% 0 0% 0 0% 0%
20211028 35.97 37.25 35.6 36.77 0.88% 0% 0% 29194 1.0735 130.5 36.77 0% 0 0% 0 0% 0 0% 0%
20211027 37.28 37.32 36.19 36.45 -2.7% -0.68% 0% 29261 1.074 143.99 36.7 0% 0 0% 0 0% 0 0% 0%
20211026 35.3 37.98 35.13 37.46 5.82% 1.49% 0% 46645 1.7218 256.77 36.91 0% 0 0% 0 0% 0 0% 0%
20211025 35.52 35.62 35.01 35.4 -0.62% 0.6% 0% 13518 0.4757 88.87 35.19 0% 0 0% 0 0% 0 0% 0%
20211022 36.49 36.49 35.62 35.62 -2.78% -0.95% 0% 16255 0.5845 111.26 35.96 0% 0 0% 0 0% 0 0% 0%
20211021 36.55 37.1 36.38 36.64 0.85% -0.3% 0% 20912 0.7686 149.93 36.75 0% 0 0% 0 0% 0 0% 0%
20211020 36.42 36.82 36.2 36.33 -0.25% -0.47% 0% 17986 0.6564 141.71 36.5 0% 0 0% 0 0% 0 0% 0%
20211019 35.82 36.47 35.6 36.42 1.65% 0.75% 0% 15856 0.5732 130.38 36.15 0% 0 0% 0 0% 0 0% 0%
20211018 36.06 36.6 35.72 35.83 -0.61% -0.83% 0% 14487 0.5234 126.64 36.13 0% 0 0% 0 0% 0 0% 0%
20211015 35.58 36.29 35.31 36.05 1.44% 0.45% 0% 15746 0.5652 136.91 35.89 0% 0 0% 0 0% 0 0% 0%
20211014 35.62 35.83 35.35 35.54 -0.25% -0.08% 0% 8963 0.3188 80.85 35.57 0% 0 0% 0 0% 0 0% 0%
20211013 35.54 35.69 35.21 35.63 0.39% 0.42% 0% 9047 0.321 79.64 35.48 0% 0 0% 0 0% 0 0% 0%
20211012 35.65 35.76 35.12 35.49 -0.76% 0.4% 0% 10443 0.3692 91.67 35.35 0% 0 0% 0 0% 0 0% 0%
20211011 35.81 36.17 35.49 35.76 -0.11% -0.22% 0% 10765 0.3858 93.78 35.84 0% 0 0% 0 0% 0 0% 0%
20211008 35.06 36.26 35.06 35.8 2.17% 0.42% 0% 13557 0.4833 113.47 35.65 0% 0 0% 0 0% 0 0% 0%
20210930 35.2 35.3 34.7 35.04 0.72% 0.14% 0% 8379 0.2932 67.59 34.99 0% 0 0% 0 0% 0 0% 0%
20210929 35.06 35.36 34.77 34.79 -1.7% -0.51% 0% 12304 0.4303 89.67 34.97 0% 0 0% 0 0% 0 0% 0%
20210928 35.12 35.87 34.86 35.39 0.28% -0.14% 0% 9196 0.3259 63.27 35.44 0% 0 0% 0 0% 0 0% 0%
20210927 36.1 36.45 35.28 35.29 -1.48% -1.4% 0% 14241 0.5097 88.35 35.79 0% 0 0% 0 0% 0 0% 0%
20210924 36.1 36.4 35.8 35.82 -1.08% -0.42% 0% 10706 0.3851 64.16 35.97 0% 0 0% 0 0% 0 0% 0%
20210923 35.74 36.48 35.74 36.21 1.34% -0.06% 0% 11204 0.4059 61.89 36.23 0% 0 0% 0 0% 0 0% 0%
20210922 35.42 35.85 35.25 35.73 -0.5% 0.34% 0% 9140 0.3255 42.79 35.61 0% 0 0% 0 0% 0 0% 0%
20210917 35.95 36.2 35.13 35.91 -0.03% 0.73% 0% 13135 0.4682 53.4 35.65 0% 0 0% 0 0% 0 0% 0%
20210916 36.01 36.58 35.71 35.92 -0.66% -0.42% 0% 14750 0.5321 56.61 36.07 0% 0 0% 0 0% 0 0% 0%
20210915 35.9 36.35 35.39 36.16 0.44% 0.89% 0% 15757 0.5648 56.46 35.84 0% 0 0% 0 0% 0 0% 0%
20210914 36.88 37.13 35.91 36 -2.39% -1.37% 0% 20440 0.7461 68.35 36.5 0% 0 0% 0 0% 0 0% 0%
20210913 37.6 37.6 36.8 36.88 -2.3% -0.51% 0% 21084 0.7815 66.83 37.07 0% 0 0% 0 0% 0 0% 0%
20210910 37.32 38.18 37.07 37.75 1.15% 0.27% 0% 25034 0.9426 76.68 37.65 0% 0 0% 0 0% 0 0% 0%
20210909 37.79 37.79 37.02 37.32 -1.27% -0.05% 0% 20037 0.7482 60.25 37.34 0% 0 0% 0 0% 0 0% 0%
20210908 37.86 38.25 37.66 37.8 -0.76% -0.11% 0% 24614 0.9314 73.07 37.84 0% 0 0% 0 0% 0 0% 0%
20210907 38.3 38.96 37.88 38.09 -0.52% -0.65% 0% 37839 1.4508 108.17 38.34 0% 0 0% 0 0% 0 0% 0%
20210906 36.73 38.3 36.4 38.29 4.22% 1.73% 0% 39368 1.4818 117.27 37.64 0% 0 0% 0 0% 0 0% 0%
20210729 35.98 37.2 35.98 36.91 2.96% 0.54% 0% 29702 1.0905 88.4 36.71 0% 0 0% 0 0% 0 0% 0%
20210728 35.64 36.9 34.6 35.85 -0.25% 0.22% 0% 31406 1.1234 88.85 35.77 0% 0 0% 0 0% 0 0% 0%
20210727 35.9 37.49 35.6 35.94 1.24% -1.62% 0% 39782 1.4533 109.74 36.53 0% 0 0% 0 0% 0 0% 0%
20210726 36.02 36.97 35.45 35.5 -6.01% -1.8% 0% 41924 1.5156 104.24 36.15 0% 0 0% 0 0% 0 0% 0%
20210723 39.01 39.1 37.6 37.77 -4.06% -1.05% 0% 35846 1.3682 92.98 38.17 0% 0 0% 0 0% 0 0% 0%
20210722 39.45 39.94 38.45 39.37 -0.46% 0.59% 0% 26674 1.0441 69.03 39.14 0% 0 0% 0 0% 0 0% 0%
20210721 39.97 39.99 39.28 39.55 -1.13% -0.25% 0% 27111 1.075 64.18 39.65 0% 0 0% 0 0% 0 0% 0%
20210720 38.2 40.6 38.19 40 4.77% 0.63% 0% 40278 1.6012 93.49 39.75 0% 0 0% 0 0% 0 0% 0%
20210719 37.65 38.44 37.56 38.18 0.21% 0.37% 0% 17711 0.6738 38.26 38.04 0% 0 0% 0 0% 0 0% 0%
20210716 39.04 39.28 37.96 38.1 -3.5% -1.32% 0% 30501 1.1775 63.38 38.61 0% 0 0% 0 0% 0 0% 0%
20210715 38.6 39.56 37.63 39.48 1.02% 2.04% 0% 35712 1.3817 73.38 38.69 0% 0 0% 0 0% 0 0% 0%
20210714 40.04 40.78 38.92 39.08 -3.41% -0.94% 0% 43831 1.7293 91.11 39.45 0% 0 0% 0 0% 0 0% 0%
20210713 43.4 43.4 40.32 40.46 -7.1% -2.51% 0% 66761 2.7709 147.68 41.5 0% 0 0% 0 0% 0 0% 0%
20210712 44.19 44.29 42.87 43.55 -1.31% 0.53% 0% 39219 1.6991 94.01 43.32 0% 0 0% 0 0% 0 0% 0%
20210709 45 45.36 43.68 44.13 -1.71% -0.36% 0% 40290 1.7846 94.81 44.29 0% 0 0% 0 0% 0 0% 0%
20210708 43.46 44.95 42.82 44.9 3.27% 1.81% 0% 60843 2.6833 138.14 44.1 0% 0 0% 0 0% 0 0% 0%
20210707 43.69 44.05 42.55 43.48 -0.93% 0.32% 0% 33298 1.4433 69.05 43.34 0% 0 0% 0 0% 0 0% 0%
20210706 43.33 44.48 42.78 43.89 1.25% 0.27% 0% 47142 2.0634 85.61 43.77 0% 0 0% 0 0% 0 0% 0%
20210705 42.07 43.48 42.07 43.35 3.02% 0.95% 0% 37007 1.589 62.04 42.94 0% 0 0% 0 0% 0 0% 0%
20210702 42.58 43.3 41.74 42.08 -1.17% -0.73% 0% 33446 1.4178 48.52 42.39 0% 0 0% 0 0% 0 0% 0%
20210701 44 44 42.5 42.58 -2.23% -1.78% 0% 35631 1.5447 43.04 43.35 0% 0 0% 0 0% 0 0% 0%
20210630 43.11 44.5 43.08 43.55 0.65% -0.53% 0% 34464 1.509 37.23 43.78 0% 0 0% 0 0% 0 0% 0%
20210629 44.83 44.95 43.18 43.27 -4.06% -1.3% 0% 47281 2.0726 50.43 43.84 0% 0 0% 0 0% 0 0% 0%
20210628 44.51 45.94 43.82 45.1 0.67% 0.29% 0% 54231 2.4388 61.46 44.97 0% 0 0% 0 0% 0 0% 0%
20210625 44.14 45 43 44.8 0.61% 1.73% 0% 54050 2.3805 61.86 44.04 0% 0 0% 0 0% 0 0% 0%
20210624 45.55 47.66 44.18 44.53 -3.24% -3.03% 0% 90608 4.1604 112.22 45.92 0% 0 0% 0 0% 0 0% 0%
20210623 44.28 47 43.51 46.02 3.91% 1.68% 0% 102524 4.6404 137.7 45.26 0% 0 0% 0 0% 0 0% 0%
20210622 44.16 44.44 43 44.29 -0.92% 1.21% 0% 81864 3.5821 118.5 43.76 0% 0 0% 0 0% 0 0% 0%
20210621 42.2 46.08 42.2 44.7 2.55% 1.25% 0% 118712 5.2415 187.47 44.15 0% 0 0% 0 0% 0 0% 0%
20210618 46 47.6 43.37 43.59 -2.29% -3.69% 0% 178607 8.0836 340.78 45.26 0% 0 0% 0 0% 0 0% 0%
20210617 40.95 44.61 40.01 44.61 10.01% 5.46% 0% 146204 6.184 371.58 42.3 0% 0 0% 0 0% 0 0% 0%
20210616 36.76 40.55 36.6 40.55 10.01% 2.17% 0% 51745 2.0537 169.08 39.69 0% 0 0% 0 0% 0 0% 0%
20210615 36.73 37.34 36.37 36.86 0.44% -0.19% 0% 17088 0.631 50.7 36.93 0% 0 0% 0 0% 0 0% 0%
20210611 38 38.19 36.45 36.7 -4.05% -1.24% 0% 33376 1.2402 93.95 37.16 0% 0 0% 0 0% 0 0% 0%
20210610 37.58 38.26 37.2 38.25 1.81% 1.19% 0% 25550 0.9658 73.49 37.8 0% 0 0% 0 0% 0 0% 0%
20210609 37.81 38.41 37.41 37.57 -0.95% -0.66% 0% 20236 0.7653 54.53 37.82 0% 0 0% 0 0% 0 0% 0%
20210608 38.95 38.97 37.74 37.93 -2.74% -0.58% 0% 30637 1.1687 77.67 38.15 0% 0 0% 0 0% 0 0% 0%
20210607 38.69 39.3 38.35 39 1.77% 0.67% 0% 34018 1.318 87.19 38.74 0% 0 0% 0 0% 0 0% 0%
20210604 37.69 38.58 37.42 38.32 1.43% 0.68% 0% 25970 0.9883 67.04 38.06 0% 0 0% 0 0% 0 0% 0%
20210603 38.16 38.48 37.68 37.78 -0.87% -0.87% 0% 25923 0.9879 67.28 38.11 0% 0 0% 0 0% 0 0% 0%
20210602 39 39.58 38 38.11 -3.49% -1.14% 0% 43786 1.6879 109.82 38.55 0% 0 0% 0 0% 0 0% 0%
20210601 38.49 40.99 38.4 39.49 3.59% -0.35% 0% 59879 2.3728 155.14 39.63 0% 0 0% 0 0% 0 0% 0%
20210531 37.38 38.42 37.2 38.12 2.45% 0.42% 0% 37012 1.4048 95.29 37.96 0% 0 0% 0 0% 0 0% 0%
20210528 37.55 37.55 37.03 37.21 -1.22% 0% 0% 31264 1.1634 77.89 37.21 0% 0 0% 0 0% 0 0% 0%
20210527 37.47 38.49 37 37.67 0.19% -0.24% 0% 48510 1.8315 114.59 37.76 0% 0 0% 0 0% 0 0% 0%
20210526 36.37 37.67 36 37.6 4.04% 1.87% 0% 48556 1.7924 118.48 36.91 0% 0 0% 0 0% 0 0% 0%
20210525 35.9 36.51 35.76 36.14 0.81% -0.14% 0% 34247 1.2395 84.95 36.19 0% 0 0% 0 0% 0 0% 0%
20210524 35.1 35.94 34.74 35.85 1.13% 1.21% 0% 26945 0.9544 64.92 35.42 0% 0 0% 0 0% 0 0% 0%
20210521 35.33 35.54 35.03 35.45 0.88% 0.4% 0% 26843 0.9477 61.81 35.31 0% 0 0% 0 0% 0 0% 0%
20210520 36.02 36.24 34.6 35.14 -2.39% -0.2% 0% 48160 1.6957 107.88 35.21 0% 0 0% 0 0% 0 0% 0%
20210519 36 37 35.96 36 -0.77% -0.94% 0% 44420 1.6143 101.08 36.34 0% 0 0% 0 0% 0 0% 0%
20210518 37.77 37.77 36 36.28 -4.53% -0.25% 0% 49815 1.8117 108.53 36.37 0% 0 0% 0 0% 0 0% 0%
20210517 38.05 38.8 37.73 38 -0.73% -0.45% 0% 41357 1.5786 94.8 38.17 0% 0 0% 0 0% 0 0% 0%
20210514 37.7 39.33 37.7 38.28 2.54% -0.42% 0% 57682 2.2174 131.94 38.44 0% 0 0% 0 0% 0 0% 0%
20210513 37.25 37.64 37 37.33 -1.45% 0.05% 0% 26483 0.9882 53.91 37.31 0% 0 0% 0 0% 0 0% 0%
20210512 37.67 38.39 36.82 37.88 0.05% 0.64% 0% 32855 1.2366 63.06 37.64 0% 0 0% 0 0% 0 0% 0%
20210511 37.7 38.58 37.3 37.86 0.34% -0.26% 0% 34772 1.3199 62.84 37.96 0% 0 0% 0 0% 0 0% 0%
20210510 38.62 38.74 37.21 37.73 -2.88% -0.58% 0% 39348 1.4931 69.24 37.95 0% 0 0% 0 0% 0 0% 0%
20210507 39.51 40.1 38.44 38.85 -1.45% -0.74% 0% 33216 1.3002 56.18 39.14 0% 0 0% 0 0% 0 0% 0%
20210506 42.05 42.05 39.17 39.42 -6.25% -1.55% 0% 48662 1.9483 75.64 40.04 0% 0 0% 0 0% 0 0% 0%
20210430 44.99 45.01 41.5 42.05 -6.53% -1.52% 0% 54611 2.3317 80.52 42.7 0% 0 0% 0 0% 0 0% 0%
20210429 46.47 47.89 44.94 44.99 -3.21% -2.22% 0% 38398 1.7665 51.28 46.01 0% 0 0% 0 0% 0 0% 0%
20210428 59.69 61.36 58.17 60.72 1.25% 1.22% 0% 28985 1.7389 47.68 59.99 0% 0 0% 0 0% 0 0% 0%
20210427 63.5 63.5 59.9 59.97 -9.9% -1.09% 0% 61518 3.7298 100.01 60.63 0% 0 0% 0 0% 0 0% 0%
20210426 68.55 68.67 66.48 66.56 -3.23% -1.45% 0% 33399 2.2558 62.57 67.54 0% 0 0% 0 0% 0 0% 0%
20210423 67.4 69.8 66.39 68.78 2.14% 1.19% 0% 38512 2.6176 70.36 67.97 0% 0 0% 0 0% 0 0% 0%
20210422 67.45 68.55 66.3 67.34 0.01% -0.12% 0% 27935 1.8833 49.93 67.42 0% 0 0% 0 0% 0 0% 0%
20210421 65.78 70.08 65.78 67.33 2.33% -1.03% 0% 46085 3.1353 76.37 68.03 0% 0 0% 0 0% 0 0% 0%
20210416 67.6 69.2 65.67 68.88 1.29% 1.77% 0% 57835 3.914 94.3 67.68 0% 0 0% 0 0% 0 0% 0%
20210415 64.98 68.75 64.89 68 2.89% 1.1% 0% 75530 5.0798 129.83 67.26 0% 0 0% 0 0% 0 0% 0%
20210414 63.92 69.56 62.8 66.09 2.99% 0.55% 0% 117183 7.703 210.78 65.73 0% 0 0% 0 0% 0 0% 0%
20210413 59.07 64.17 59.07 64.17 9.99% 1.86% 0% 58937 3.7131 120.35 63 0% 0 0% 0 0% 0 0% 0%
20210412 62.13 62.3 57.8 58.34 -5.86% -2.26% 0% 41841 2.4976 85.16 59.69 0% 0 0% 0 0% 0 0% 0%
20210409 60.7 62.35 59.5 61.97 0.93% 1.19% 0% 39535 2.4212 78.03 61.24 0% 0 0% 0 0% 0 0% 0%
20210408 60.27 62.46 59.74 61.4 2.03% -0.07% 0% 52170 3.2053 103.11 61.44 0% 0 0% 0 0% 0 0% 0%
20210407 60.74 61.49 59.02 60.18 -1.02% 0.17% 0% 47657 2.8632 89.6 60.08 0% 0 0% 0 0% 0 0% 0%
20210406 61.98 63.33 60.72 60.8 0.81% -1.51% 0% 76653 4.7321 141.74 61.73 0% 0 0% 0 0% 0 0% 0%
20210402 55.26 60.31 55.26 60.31 9.99% 3.2% 0% 54767 3.2006 97.77 58.44 0% 0 0% 0 0% 0 0% 0%
20210401 55.73 55.92 54.19 54.83 -1.95% -0.31% 0% 26847 1.4765 47.91 55 0% 0 0% 0 0% 0 0% 0%
20210330 57.68 58.25 54.8 54.95 -5.09% -1.93% 0% 45615 2.5556 80.5 56.03 0% 0 0% 0 0% 0 0% 0%
20210329 60.11 60.3 57.81 57.9 -4.22% -1.46% 0% 35928 2.1111 67.63 58.76 0% 0 0% 0 0% 0 0% 0%
20210326 60.6 61.47 60 60.45 -0.76% -0.03% 0% 36881 2.2303 70.39 60.47 0% 0 0% 0 0% 0 0% 0%
20201215 73.7 81.7 73.7 81.7 10% 3.94% 0% 53137 4.1767 133.54 78.6 0% 0 0% 0 0% 0 0% 0%
20201214 76.24 76.4 73.4 74.27 -3.24% -0.15% 0% 33224 2.4712 83.6 74.38 0% 0 0% 0 0% 0 0% 0%
20201211 82.03 82.03 75 76.76 -6.52% -2.54% 0% 53249 4.1941 143.46 78.76 0% 0 0% 0 0% 0 0% 0%
20201210 80.01 83.83 78.95 82.11 1.62% 0.48% 0% 53936 4.4074 157.9 81.72 0% 0 0% 0 0% 0 0% 0%
20201209 78.28 81.99 78.02 80.8 3.78% -0.02% 0% 55396 4.477 173.94 80.82 0% 0 0% 0 0% 0 0% 0%
20201208 77.1 78.43 76.71 77.86 0.08% 0.13% 0% 21508 1.6725 70.42 77.76 0% 0 0% 0 0% 0 0% 0%
20201207 77.8 79.78 77.66 77.8 0.44% -1.11% 0% 31353 2.4665 97.52 78.67 0% 0 0% 0 0% 0 0% 0%
20201204 76.91 77.96 75.6 77.46 0.95% 0.62% 0% 25822 1.9879 80.2 76.98 0% 0 0% 0 0% 0 0% 0%
20201203 76.09 78.24 74.35 76.73 0.04% 0.62% 0% 33956 2.5896 103.38 76.26 0% 0 0% 0 0% 0 0% 0%
20201202 76 77.49 75.55 76.7 0% 0.08% 0% 23765 1.8214 74.09 76.64 0% 0 0% 0 0% 0 0% 0%
20201201 75.7 78.27 75.51 76.7 2.4% -0.27% 0% 33107 2.5461 99.13 76.91 0% 0 0% 0 0% 0 0% 0%
20201130 74.13 75.44 72.6 74.9 1.16% 0.94% 0% 30097 2.2333 78.73 74.2 0% 0 0% 0 0% 0 0% 0%
20201127 76.19 76.56 73.4 74.04 -3.29% -0.86% 0% 39817 2.9734 103.56 74.68 0% 0 0% 0 0% 0 0% 0%
20201126 77.65 78.48 76.15 76.56 -1.85% -0.76% 0% 31268 2.4123 84.3 77.15 0% 0 0% 0 0% 0 0% 0%
20201125 80.1 81.2 77.9 78 -2.62% -2.19% 0% 32239 2.571 85.5 79.75 0% 0 0% 0 0% 0 0% 0%
20201124 77.88 80.76 77.5 80.1 2.57% 0.86% 0% 39819 3.1623 103.07 79.42 0% 0 0% 0 0% 0 0% 0%
20201123 78.95 79.28 77.5 78.09 -1.03% -0.23% 0% 25087 1.9636 59.73 78.27 0% 0 0% 0 0% 0 0% 0%
20201120 77.8 79.29 77.21 78.9 1.02% 0.7% 0% 28767 2.2539 59.38 78.35 0% 0 0% 0 0% 0 0% 0%
20201119 77.39 78.9 76.12 78.1 -0.14% 0.22% 0% 27443 2.1387 54.45 77.93 0% 0 0% 0 0% 0 0% 0%
20201118 78.6 79.91 76.76 78.21 -2.16% 0% 0% 37759 2.953 71.39 78.21 0% 0 0% 0 0% 0 0% 0%
20201117 87.6 87.99 78.6 79.94 -8.45% -2.14% 0% 64078 5.2347 115.2 81.69 0% 0 0% 0 0% 0 0% 0%
20201116 86.01 87.5 84.5 87.32 1.84% 1.19% 0% 29849 2.5757 57.05 86.29 0% 0 0% 0 0% 0 0% 0%
20201113 87.49 88.1 85 85.74 -3.01% -0.81% 0% 33371 2.8845 64.08 86.44 0% 0 0% 0 0% 0 0% 0%
20201112 84.3 88.5 84.3 88.4 4.29% 1.73% 0% 44612 3.877 84.83 86.9 0% 0 0% 0 0% 0 0% 0%
20201111 87.2 88.7 84.4 84.76 -3.02% -1.52% 0% 37172 3.1995 69.66 86.07 0% 0 0% 0 0% 0 0% 0%
20201110 91.49 91.49 87.06 87.4 -5.96% -2.12% 0% 60393 5.3925 109.84 89.29 0% 0 0% 0 0% 0 0% 0%
20201109 87.85 95.18 87.24 92.94 7.32% 2% 0% 77252 7.0389 152.67 91.12 0% 0 0% 0 0% 0 0% 0%
20201106 86.68 87.59 85.1 86.6 0.62% 0.38% 0% 41801 3.6063 84.19 86.27 0% 0 0% 0 0% 0 0% 0%
20201105 86 87.98 85.03 86.07 -0.34% -0.1% 0% 48943 4.2169 94.76 86.16 0% 0 0% 0 0% 0 0% 0%
20201104 81.15 88.31 81 86.36 5.37% 2.04% 0% 83144 7.0361 158.84 84.63 0% 0 0% 0 0% 0 0% 0%
20201103 78.18 82.95 77.77 81.96 5.08% 0.94% 0% 60910 4.9456 104.23 81.2 0% 0 0% 0 0% 0 0% 0%
20201102 76.61 78.2 76.61 78 1.96% 0.57% 0% 31364 2.4326 44.58 77.56 0% 0 0% 0 0% 0 0% 0%
20201030 78.6 80.49 76.5 76.5 -3.4% -2.6% 0% 45310 3.5585 58.52 78.54 0% 0 0% 0 0% 0 0% 0%
20201029 80.1 80.88 79.11 79.19 -3.43% -0.84% 0% 51238 4.092 59.7 79.86 0% 0 0% 0 0% 0 0% 0%
20201028 79.65 83.8 78.88 82 5.9% 0.75% 0% 78074 6.3546 82.99 81.39 0% 0 0% 0 0% 0 0% 0%
20201027 77.16 78.19 76.5 77.43 -0.87% -0.03% 0% 31354 2.4284 29.3 77.45 0% 0 0% 0 0% 0 0% 0%
20201026 75.6 78.27 74.52 78.11 2.67% 1.55% 0% 49000 3.7693 40.88 76.92 0% 0 0% 0 0% 0 0% 0%
20201023 80.07 81.35 75.8 76.08 -4.23% -2.91% 0% 66231 5.19 52 78.36 0% 0 0% 0 0% 0 0% 0%
20201022 80 82.24 79.3 79.44 -1.79% -1.62% 0% 49262 3.9779 36.05 80.75 0% 0 0% 0 0% 0 0% 0%
20200909 87.1 88.49 83.48 85.01 -8.35% -0.83% 0% 117804 10.0979 79.6 85.72 0% 0 0% 0 0% 0 0% 0%
20200908 92.63 99 91.49 92.75 3.06% -2.45% 0% 125554 11.9375 87.14 95.08 0% 0 0% 0 0% 0 0% 0%
20200907 95.42 96.7 89.01 90 -2.11% -3.97% 0% 91359 8.5626 68.14 93.72 0% 0 0% 0 0% 0 0% 0%
20200904 92 94.38 88.91 91.94 -5.22% -0.07% 0% 120895 11.1227 92.99 92 0% 0 0% 0 0% 0 0% 0%
20200903 97.01 99.44 93.8 97 3.21% 0.36% 0% 123705 11.9562 110.05 96.65 0% 0 0% 0 0% 0 0% 0%
20200902 90.99 93.98 88.53 93.98 7.16% 3.17% 0% 137953 12.5667 129.9 91.09 0% 0 0% 0 0% 0 0% 0%
20200901 87.82 88.49 83.3 87.7 -0.41% 1.88% 0% 135118 11.6305 137.82 86.08 0% 0 0% 0 0% 0 0% 0%
20200831 83.32 88.06 82.69 88.06 10.01% 2.49% 0% 131440 11.2931 154.87 85.92 0% 0 0% 0 0% 0 0% 0%
20200828 83 83.98 76.52 80.05 2.16% -1.03% 0% 194130 15.7017 228.43 80.88 0% 0 0% 0 0% 0 0% 0%
20200827 73.85 78.36 71 78.36 9.99% 3.65% 0% 269790 20.3972 350.33 75.6 0% 0 0% 0 0% 0 0% 0%
20200826 75.43 75.43 66.66 71.24 3.89% 0.24% 0% 283053 20.1168 535.69 71.07 0% 0 0% 0 0% 0 0% 0%
20200825 68.57 68.57 68.57 68.57 9.99% 0% 0% 8975 0.6154 57.37 68.57 0% 0 0% 0 0% 0 0% 0%
20200824 62.34 62.34 62.34 62.34 10.01% 0% 0% 39645 2.4714 192.52 62.34 0% 0 0% 0 0% 0 0% 0%
20200821 56.67 56.67 56.67 56.67 10% 0% 0% 2557 0.1449 15.48 56.67 0% 0 0% 0 0% 0 0% 0%
20200820 51.52 51.52 51.52 51.52 9.99% 0.12% 0% 820 0.0422 3.07 51.46 0% 0 0% 0 0% 0 0% 0%
20200819 46.84 46.84 46.84 46.84 10% 0.13% 0% 357 0.0167 1.06 46.78 0% 0 0% 0 0% 0 0% 0%
20200818 42.58 42.58 42.58 42.58 10% -0.28% 0% 281 0.012 0.43 42.7 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