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. 直真科技003007
    4. 返回上一页 刷新
股票代码（例：sz003007）       521条   (进入直真科技股票专站) 直真科技股票成本分析
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 25.6 25.6 25.16 25.24 -2.32% -0.12% 0% 54672 1.3817 102.22 25.27 0% 0 0% 0 0% 0 0% 0%
20230927 25.3 25.97 24.9 25.84 2.42% 1.37% 0% 90898 2.317 177.06 25.49 0% 0 0% 0 0% 0 0% 0%
20230926 24.67 25.5 24.57 25.23 1.49% 0.68% 0% 59012 1.4788 126.95 25.06 0% 0 0% 0 0% 0 0% 0%
20230925 24.25 25 24.13 24.86 2.56% 0.97% 0% 58140 1.4314 130.36 24.62 0% 0 0% 0 0% 0 0% 0%
20230922 23.68 24.3 23.33 24.24 2.36% 1.04% 0% 49372 1.1842 111.55 23.99 0% 0 0% 0 0% 0 0% 0%
20230921 23.6 24.2 23.5 23.68 -1.5% -0.55% 0% 43621 1.0385 94.59 23.81 0% 0 0% 0 0% 0 0% 0%
20230920 23.33 25.2 23.33 24.04 3.04% -1.15% 0% 76907 1.8707 161.47 24.32 0% 0 0% 0 0% 0 0% 0%
20230919 23.97 23.97 23.25 23.33 -2.71% -0.6% 0% 30660 0.7197 62.54 23.47 0% 0 0% 0 0% 0 0% 0%
20230918 23.85 24.15 23.78 23.98 -0.12% 0.04% 0% 25448 0.6099 47.22 23.97 0% 0 0% 0 0% 0 0% 0%
20230915 24.38 24.46 23.96 24.01 -1.48% -0.58% 0% 31268 0.755 50.67 24.15 0% 0 0% 0 0% 0 0% 0%
20230914 25.1 25.43 24.24 24.37 -3.52% -1.1% 0% 39930 0.9837 60.63 24.64 0% 0 0% 0 0% 0 0% 0%
20230913 25.6 25.76 24.95 25.26 -1.98% 0.04% 0% 36750 0.9278 50.11 25.25 0% 0 0% 0 0% 0 0% 0%
20230912 25.53 26 25.48 25.77 -0.88% -0.08% 0% 31894 0.8224 35.22 25.79 0% 0 0% 0 0% 0 0% 0%
20230911 25.92 26.5 25.34 26 0.89% 0.27% 0% 41365 1.0727 35.12 25.93 0% 0 0% 0 0% 0 0% 0%
20230908 26.54 26.8 25.4 25.77 -4.17% -0.15% 0% 61204 1.5799 42.07 25.81 0% 0 0% 0 0% 0 0% 0%
20230907 26.43 27.19 26.37 26.89 0.71% 0.26% 0% 61924 1.6609 38.71 26.82 0% 0 0% 0 0% 0 0% 0%
20230906 27.3 27.47 26.3 26.7 -2.87% 0.26% 0% 67498 1.7976 38.08 26.63 0% 0 0% 0 0% 0 0% 0%
20230905 28.01 28.5 27.46 27.49 -3% -1.82% 0% 74701 2.0914 42.22 28 0% 0 0% 0 0% 0 0% 0%
20230904 27.95 28.63 27.22 28.34 1.98% 1.65% 0% 89766 2.5029 50.45 27.88 0% 0 0% 0 0% 0 0% 0%
20230901 27.71 28.32 27.4 27.79 -0.36% -0.14% 0% 74261 2.0665 42.46 27.83 0% 0 0% 0 0% 0 0% 0%
20230831 28.52 28.76 27.57 27.89 -5.78% 0% 0% 116943 3.2615 69.1 27.89 0% 0 0% 0 0% 0 0% 0%
20230830 32.5 32.73 29.41 29.6 -9.42% -2.73% 0% 187750 5.7132 127.18 30.43 0% 0 0% 0 0% 0 0% 0%
20230829 32.99 35.39 31.4 32.68 -4.08% -1.57% 0% 240537 7.9849 204.03 33.2 0% 0 0% 0 0% 0 0% 0%
20230828 32.49 34.07 29.64 34.07 10.01% 6.07% 0% 248392 7.9783 252.52 32.12 0% 0 0% 0 0% 0 0% 0%
20230825 28.71 30.97 28.71 30.97 10.02% 1.88% 0% 226737 6.8937 272.52 30.4 0% 0 0% 0 0% 0 0% 0%
20230824 30.5 31.41 28.15 28.15 -6.26% -4.45% 0% 201424 5.9342 308.67 29.46 0% 0 0% 0 0% 0 0% 0%
20230823 28.75 30.03 27.51 30.03 10% 3.52% 0% 140408 4.0739 299.23 29.01 0% 0 0% 0 0% 0 0% 0%
20230822 26.5 27.3 26.01 27.3 4.04% 2.48% 0% 81160 2.1621 218.44 26.64 0% 0 0% 0 0% 0 0% 0%
20230821 24.91 27.36 24.8 26.24 4.88% -0.87% 0% 60969 1.6139 194.21 26.47 0% 0 0% 0 0% 0 0% 0%
20230818 26.02 26.28 25.02 25.02 -3.47% -2.38% 0% 21935 0.5622 72.8 25.63 0% 0 0% 0 0% 0 0% 0%
20230817 24.89 26.69 24.57 25.92 4.14% 1.13% 0% 35764 0.9166 113.21 25.63 0% 0 0% 0 0% 0 0% 0%
20230816 25.61 25.82 24.84 24.89 -3.6% -1.03% 0% 24532 0.617 83.15 25.15 0% 0 0% 0 0% 0 0% 0%
20230815 26.29 26.48 25.62 25.82 -2.27% -0.54% 0% 21138 0.5488 78.78 25.96 0% 0 0% 0 0% 0 0% 0%
20230814 25.88 26.44 25.5 26.42 2.09% 1.26% 0% 31447 0.8205 123.01 26.09 0% 0 0% 0 0% 0 0% 0%
20230811 25.47 26.93 25.29 25.88 1.93% -0.92% 0% 32264 0.8428 137.93 26.12 0% 0 0% 0 0% 0 0% 0%
20230810 25.76 25.92 25.14 25.39 -1.4% -0.24% 0% 13975 0.3556 66.22 25.45 0% 0 0% 0 0% 0 0% 0%
20230809 26 26.44 25.57 25.75 -1.34% -0.54% 0% 17159 0.4442 83.46 25.89 0% 0 0% 0 0% 0 0% 0%
20230808 26.42 26.77 26.04 26.1 -1.21% -1.02% 0% 23834 0.6286 120.38 26.37 0% 0 0% 0 0% 0 0% 0%
20230807 25.7 26.89 25.65 26.42 2.28% -0.26% 0% 40564 1.0747 213.06 26.49 0% 0 0% 0 0% 0 0% 0%
20230804 24.73 26.06 24.62 25.83 4.96% 0.94% 0% 38963 0.9972 229.25 25.59 0% 0 0% 0 0% 0 0% 0%
20230803 24.24 24.85 24.14 24.61 0.82% 0.33% 0% 13577 0.333 91.62 24.53 0% 0 0% 0 0% 0 0% 0%
20230802 24.12 24.56 24.06 24.41 1.16% 0.62% 0% 10736 0.2605 70.95 24.26 0% 0 0% 0 0% 0 0% 0%
20230801 24.23 24.35 23.79 24.13 -0.41% 0.37% 0% 15682 0.377 101.55 24.04 0% 0 0% 0 0% 0 0% 0%
20230731 24.29 24.4 24 24.23 0.04% 0.17% 0% 13074 0.3163 85.48 24.19 0% 0 0% 0 0% 0 0% 0%
20230728 24.83 24.83 23.99 24.22 -0.78% 0.25% 0% 10441 0.2523 65.42 24.16 0% 0 0% 0 0% 0 0% 0%
20230727 25.1 25.1 24.27 24.41 -2.75% -0.73% 0% 11970 0.2943 68.24 24.59 0% 0 0% 0 0% 0 0% 0%
20230726 25.59 25.59 24.77 25.1 -1.34% 0.16% 0% 10484 0.2627 58.16 25.06 0% 0 0% 0 0% 0 0% 0%
20230725 24.83 25.6 24.67 25.44 2.46% 0.79% 0% 15477 0.3907 81.55 25.24 0% 0 0% 0 0% 0 0% 0%
20230724 24.18 25.13 23.9 24.83 2.73% 0.69% 0% 13522 0.3335 69.72 24.66 0% 0 0% 0 0% 0 0% 0%
20230721 24.18 24.37 23.83 24.17 -0.25% 0.04% 0% 10627 0.2567 53.97 24.16 0% 0 0% 0 0% 0 0% 0%
20230720 24.86 24.9 24.23 24.23 -2.69% -1.02% 0% 13711 0.3357 68.39 24.48 0% 0 0% 0 0% 0 0% 0%
20230719 25.12 25.49 24.67 24.9 -0.76% -0.36% 0% 11280 0.2819 56.76 24.99 0% 0 0% 0 0% 0 0% 0%
20230718 25.67 25.99 25.01 25.09 -2.64% -1.03% 0% 12601 0.3194 59.19 25.35 0% 0 0% 0 0% 0 0% 0%
20230717 25.76 26.64 25.45 25.77 -0.85% -0.88% 0% 18386 0.478 81.35 26 0% 0 0% 0 0% 0 0% 0%
20230714 24.89 26.2 24.78 25.99 3.67% 0.78% 0% 26473 0.6827 104.37 25.79 0% 0 0% 0 0% 0 0% 0%
20230713 24.68 25.18 24.51 25.07 2.04% 0.48% 0% 15838 0.3951 64.1 24.95 0% 0 0% 0 0% 0 0% 0%
20230712 25.29 25.34 24.55 24.57 -2.73% -1.33% 0% 16381 0.4079 71.06 24.9 0% 0 0% 0 0% 0 0% 0%
20230711 25.53 25.7 25.15 25.26 -0.75% -0.36% 0% 11673 0.2959 49.37 25.35 0% 0 0% 0 0% 0 0% 0%
20230710 26.12 26.19 25.38 25.45 -1.81% -0.7% 0% 11604 0.2974 49.09 25.63 0% 0 0% 0 0% 0 0% 0%
20230707 26.34 26.67 25.4 25.92 -1.78% 0.27% 0% 16686 0.4314 68.32 25.85 0% 0 0% 0 0% 0 0% 0%
20230706 26.88 27.08 26.25 26.39 -1.79% -1.09% 0% 15605 0.4164 64.74 26.68 0% 0 0% 0 0% 0 0% 0%
20230705 26.99 27.76 26.73 26.87 -0.44% -1.21% 0% 25960 0.706 106.29 27.2 0% 0 0% 0 0% 0 0% 0%
20230704 26.52 27.19 26.38 26.99 1.12% 0.75% 0% 30715 0.8229 116 26.79 0% 0 0% 0 0% 0 0% 0%
20230703 25.61 27.78 25.4 26.69 3.49% -0.3% 0% 42457 1.1366 164.68 26.77 0% 0 0% 0 0% 0 0% 0%
20230630 25.45 26 25.2 25.79 0.74% 0.62% 0% 14099 0.3613 56.92 25.63 0% 0 0% 0 0% 0 0% 0%
20230629 24.77 25.87 24.61 25.6 2.73% 0.99% 0% 16183 0.4102 62.54 25.35 0% 0 0% 0 0% 0 0% 0%
20230628 26.1 26.1 24.16 24.92 -3.19% 0.73% 0% 19362 0.4791 68.61 24.74 0% 0 0% 0 0% 0 0% 0%
20230627 25.44 26.6 25.16 25.74 3.17% -0.23% 0% 20480 0.5284 73.52 25.8 0% 0 0% 0 0% 0 0% 0%
20230626 26.13 26.66 24.8 24.95 -4.26% -1.89% 0% 21506 0.5469 71.18 25.43 0% 0 0% 0 0% 0 0% 0%
20230621 26.77 26.94 26.06 26.06 -3.27% -1.21% 0% 18737 0.4942 59.66 26.38 0% 0 0% 0 0% 0 0% 0%
20230620 27.23 27.23 26.56 26.94 -1.43% 0.26% 0% 24686 0.6634 79.85 26.87 0% 0 0% 0 0% 0 0% 0%
20230619 26.62 27.54 26.51 27.33 2.36% 0.66% 0% 40015 1.0865 131.79 27.15 0% 0 0% 0 0% 0 0% 0%
20230616 26.08 27 25.82 26.7 2.1% 0.34% 0% 23612 0.6282 79.38 26.61 0% 0 0% 0 0% 0 0% 0%
20230615 26.22 26.77 26.08 26.15 -1.65% -0.65% 0% 21751 0.5725 71.91 26.32 0% 0 0% 0 0% 0 0% 0%
20230614 26.8 26.8 26.37 26.59 -1.01% 0.11% 0% 20417 0.5422 65.92 26.56 0% 0 0% 0 0% 0 0% 0%
20230613 26.37 27.04 26.15 26.86 1.13% 0.3% 0% 30424 0.8148 94.74 26.78 0% 0 0% 0 0% 0 0% 0%
20230612 26.64 26.8 26.21 26.56 -0.64% 0.3% 0% 24713 0.6545 78.39 26.48 0% 0 0% 0 0% 0 0% 0%
20230609 26.61 27.26 26.61 26.83 0.83% -0.22% 0% 37052 0.9962 118.46 26.89 0% 0 0% 0 0% 0 0% 0%
20230608 26.12 27.96 25.92 26.61 1.22% -0.75% 0% 42802 1.1475 147.67 26.81 0% 0 0% 0 0% 0 0% 0%
20230607 25.5 26.59 25.5 26.29 2.06% 0.31% 0% 20278 0.5314 76.42 26.21 0% 0 0% 0 0% 0 0% 0%
20230606 26.73 26.75 25.59 25.76 -2.83% -1.64% 0% 24257 0.6352 94.37 26.19 0% 0 0% 0 0% 0 0% 0%
20230605 26 26.98 25.89 26.51 1.77% 0.08% 0% 27684 0.7334 114.52 26.49 0% 0 0% 0 0% 0 0% 0%
20230602 25.67 26.25 25.67 26.05 1.28% 0.04% 0% 25059 0.6525 108.36 26.04 0% 0 0% 0 0% 0 0% 0%
20230601 25.55 25.95 24.83 25.72 -0.89% 0.55% 0% 33000 0.844 148.06 25.58 0% 0 0% 0 0% 0 0% 0%
20230531 25.72 26.12 25.4 25.95 2.45% 0.27% 0% 35041 0.907 174.93 25.88 0% 0 0% 0 0% 0 0% 0%
20230530 25.14 25.4 24.83 25.33 0.56% 1% 0% 22063 0.5534 119.66 25.08 0% 0 0% 0 0% 0 0% 0%
20230529 24.81 25.77 24.8 25.19 1.53% -0.2% 0% 27310 0.6894 153.15 25.24 0% 0 0% 0 0% 0 0% 0%
20230526 24.47 24.84 24.03 24.81 2.06% 0.98% 0% 15882 0.3903 94.64 24.57 0% 0 0% 0 0% 0 0% 0%
20230525 24.45 24.79 23.96 24.31 -0.78% 0.25% 0% 15744 0.3818 88.29 24.25 0% 0 0% 0 0% 0 0% 0%
20230524 24.53 24.68 24.17 24.5 0.2% 0.2% 0% 13648 0.3337 73.47 24.45 0% 0 0% 0 0% 0 0% 0%
20230523 24.72 24.74 24.26 24.45 -1.13% -0.04% 0% 12892 0.3153 64.73 24.46 0% 0 0% 0 0% 0 0% 0%
20230522 24.36 24.73 24.21 24.73 1.52% 1.1% 0% 14925 0.365 71.4 24.46 0% 0 0% 0 0% 0 0% 0%
20230519 24.45 24.52 24.05 24.36 -0.25% 0.54% 0% 12674 0.3071 55.89 24.23 0% 0 0% 0 0% 0 0% 0%
20230518 24.1 24.49 24.08 24.42 1.33% 0.25% 0% 14082 0.343 57.14 24.36 0% 0 0% 0 0% 0 0% 0%
20230517 23.67 24.1 23.4 24.1 2.73% 0.96% 0% 17136 0.4091 63.67 23.87 0% 0 0% 0 0% 0 0% 0%
20230516 23.61 23.93 23.33 23.46 -1.64% -0.3% 0% 14824 0.3488 48.16 23.53 0% 0 0% 0 0% 0 0% 0%
20230515 23.97 24.09 23.32 23.85 -0.54% 0.76% 0% 13349 0.316 42.37 23.67 0% 0 0% 0 0% 0 0% 0%
20230510 23.83 24.53 23.16 24.17 1.43% -0.08% 0% 24170 0.5846 78.43 24.19 0% 0 0% 0 0% 0 0% 0%
20230509 24.8 25.04 23.82 23.83 -3.79% -1.33% 0% 22829 0.5514 68.76 24.15 0% 0 0% 0 0% 0 0% 0%
20230508 24.63 24.94 24.38 24.77 0.61% 0.36% 0% 23212 0.5729 70.42 24.68 0% 0 0% 0 0% 0 0% 0%
20230505 24.48 24.84 24.07 24.62 0.57% 0.61% 0% 21026 0.5146 61.61 24.47 0% 0 0% 0 0% 0 0% 0%
20230504 24.65 25.21 23.92 24.48 -1.45% 0.41% 0% 29864 0.7282 84.8 24.38 0% 0 0% 0 0% 0 0% 0%
20230428 23.95 25.12 23.95 24.84 3.72% 0.61% 0% 31993 0.7899 92.04 24.69 0% 0 0% 0 0% 0 0% 0%
20230427 24.01 24.75 23.73 23.95 0.46% -1.2% 0% 28923 0.701 81.75 24.24 0% 0 0% 0 0% 0 0% 0%
20230426 23.16 24.5 23.16 23.84 -5.99% -0.17% 0% 50255 1.2003 135.96 23.88 0% 0 0% 0 0% 0 0% 0%
20230425 27.8 27.8 25.36 25.36 -10.01% -1.44% 0% 25341 0.652 75.59 25.73 0% 0 0% 0 0% 0 0% 0%
20230424 28.08 29.07 27.76 28.18 0.68% -0.42% 0% 22881 0.6475 74.86 28.3 0% 0 0% 0 0% 0 0% 0%
20230421 29.68 29.8 27.89 27.99 -5.76% -2.06% 0% 27779 0.7938 86.62 28.58 0% 0 0% 0 0% 0 0% 0%
20230420 29.44 30.06 29.33 29.7 0.92% -0.07% 0% 22477 0.6681 70.23 29.72 0% 0 0% 0 0% 0 0% 0%
20230419 29.27 30.19 28.85 29.43 1.45% -0.78% 0% 26764 0.7938 80.58 29.66 0% 0 0% 0 0% 0 0% 0%
20230418 29.44 29.67 28.7 29.01 -2.22% 0% 0% 23556 0.6833 65.39 29.01 0% 0 0% 0 0% 0 0% 0%
20230417 30.29 30.34 29.1 29.67 -2.05% 0% 0% 25069 0.7437 65.1 29.67 0% 0 0% 0 0% 0 0% 0%
20230414 30.57 30.94 29.76 30.29 -0.07% 0.13% 0% 26912 0.8141 70.86 30.25 0% 0 0% 0 0% 0 0% 0%
20230413 30.71 31.19 30.14 30.31 -1.3% -1.27% 0% 33238 1.0204 87.39 30.7 0% 0 0% 0 0% 0 0% 0%
20230412 29.81 31.12 29.61 30.71 3.05% 0.43% 0% 34048 1.0412 88.59 30.58 0% 0 0% 0 0% 0 0% 0%
20230411 29.77 30.33 29.2 29.8 -0.3% 0.03% 0% 22371 0.6665 54.32 29.79 0% 0 0% 0 0% 0 0% 0%
20230410 30.97 31.7 29.47 29.89 -3.42% -1.39% 0% 38080 1.1542 86.3 30.31 0% 0 0% 0 0% 0 0% 0%
20230407 30.46 31.14 29.85 30.95 2.38% 0.55% 0% 38203 1.1757 83.04 30.78 0% 0 0% 0 0% 0 0% 0%
20230406 30.21 30.46 29.69 30.23 -1.08% 0.5% 0% 33512 1.008 69.26 30.08 0% 0 0% 0 0% 0 0% 0%
20230404 31.36 31.36 30.38 30.56 -1.04% -1.1% 0% 46682 1.4426 98.03 30.9 0% 0 0% 0 0% 0 0% 0%
20230403 30.23 31.3 30 30.88 3.83% 0.46% 0% 56089 1.7241 123.81 30.74 0% 0 0% 0 0% 0 0% 0%
20230331 29.28 29.82 28.71 29.74 2.16% 1.33% 0% 28239 0.8287 62.89 29.35 0% 0 0% 0 0% 0 0% 0%
20230330 30.1 30.29 29.05 29.11 -3.16% -1.12% 0% 33826 0.9959 74.53 29.44 0% 0 0% 0 0% 0 0% 0%
20230329 30.2 30.64 29.86 30.06 -0.66% -0.5% 0% 35789 1.0813 79.97 30.21 0% 0 0% 0 0% 0 0% 0%
20230328 30.76 30.99 30.17 30.26 -1.05% -1.11% 0% 50263 1.5381 113.05 30.6 0% 0 0% 0 0% 0 0% 0%
20230327 30.14 30.61 29.94 30.58 1.49% 0.72% 0% 57814 1.7552 133.53 30.36 0% 0 0% 0 0% 0 0% 0%
20230324 29.9 30.3 29.08 30.13 2.34% 0.9% 0% 65977 1.9702 154.92 29.86 0% 0 0% 0 0% 0 0% 0%
20230323 28.7 29.46 28.41 29.44 1.87% 1.1% 0% 53916 1.5701 126.67 29.12 0% 0 0% 0 0% 0 0% 0%
20230322 28.21 28.98 28.02 28.9 3.21% 0.7% 0% 41799 1.1998 88.2 28.7 0% 0 0% 0 0% 0 0% 0%
20230321 27.58 28.07 27.1 28 1.89% 0.68% 0% 23838 0.6629 41.2 27.81 0% 0 0% 0 0% 0 0% 0%
20230320 28.35 28.5 27.46 27.48 -2.24% -1.36% 0% 33201 0.9251 54.54 27.86 0% 0 0% 0 0% 0 0% 0%
20230317 27.62 28.38 27.62 28.11 2.03% 0.14% 0% 35492 0.9964 56.7 28.07 0% 0 0% 0 0% 0 0% 0%
20230316 28.09 28.32 27.26 27.55 -4.01% -0.61% 0% 40692 1.1281 60.53 27.72 0% 0 0% 0 0% 0 0% 0%
20230315 29.42 30.19 28.46 28.7 0.31% -1.34% 0% 38885 1.131 56.02 29.09 0% 0 0% 0 0% 0 0% 0%
20230314 28.61 29.08 28.05 28.61 -1.55% -0.07% 0% 38711 1.1083 50.81 28.63 0% 0 0% 0 0% 0 0% 0%
20230313 28.33 29.4 28.2 29.06 2.58% 0.35% 0% 47404 1.3729 59.9 28.96 0% 0 0% 0 0% 0 0% 0%
20230310 29.07 29.43 28.33 28.33 -4.52% -2.04% 0% 55952 1.6184 71.77 28.92 0% 0 0% 0 0% 0 0% 0%
20230309 30.74 31 29.38 29.67 -5.63% -1% 0% 93721 2.8091 126.2 29.97 0% 0 0% 0 0% 0 0% 0%
20230308 30.8 32.67 30.76 31.44 5.86% -0.38% 0% 117197 3.6992 178.76 31.56 0% 0 0% 0 0% 0 0% 0%
20230307 30.37 31.46 29.7 29.7 -2.94% -2.94% 0% 49633 1.5186 81.57 30.6 0% 0 0% 0 0% 0 0% 0%
20230306 31.8 31.9 30.32 30.6 -2.3% -0.78% 0% 51757 1.5962 86.62 30.84 0% 0 0% 0 0% 0 0% 0%
20230303 30.9 31.55 30.46 31.32 0.19% 0.84% 0% 66136 2.0541 114.06 31.06 0% 0 0% 0 0% 0 0% 0%
20230302 30.6 31.35 30.2 31.26 1.49% 1.3% 0% 87008 2.6854 150.23 30.86 0% 0 0% 0 0% 0 0% 0%
20230301 30.52 31.2 29.9 30.8 1.78% 0.2% 0% 90312 2.7764 159.74 30.74 0% 0 0% 0 0% 0 0% 0%
20230228 30.3 30.9 29.53 30.26 4.85% 0.67% 0% 73527 2.2103 138.31 30.06 0% 0 0% 0 0% 0 0% 0%
20230227 29.1 29.9 28.77 28.86 -2.1% -0.76% 0% 33244 0.9667 63.73 29.08 0% 0 0% 0 0% 0 0% 0%
20230224 28.87 30 28.87 29.48 1.52% -0.03% 0% 43939 1.2959 82.68 29.49 0% 0 0% 0 0% 0 0% 0%
20230223 29.75 29.75 28.95 29.04 -3.39% -0.62% 0% 42154 1.2318 73.43 29.22 0% 0 0% 0 0% 0 0% 0%
20230222 29.66 30.49 29 30.06 0.47% 1.18% 0% 53014 1.5749 86.09 29.71 0% 0 0% 0 0% 0 0% 0%
20230221 29.39 30.2 29.15 29.92 1.6% 0.57% 0% 44712 1.3304 63.76 29.75 0% 0 0% 0 0% 0 0% 0%
20230220 28.93 29.71 28.89 29.45 2.76% 0.55% 0% 39869 1.1679 47.34 29.29 0% 0 0% 0 0% 0 0% 0%
20230217 30.19 30.2 28.66 28.66 -5.38% -1.85% 0% 64468 1.8823 64.67 29.2 0% 0 0% 0 0% 0 0% 0%
20230216 30.62 31.29 29.84 30.29 -0.75% -0.98% 0% 71874 2.1989 72.34 30.59 0% 0 0% 0 0% 0 0% 0%
20230215 30.11 30.74 29.94 30.52 0.99% 0.07% 0% 45612 1.391 44.84 30.5 0% 0 0% 0 0% 0 0% 0%
20230214 30.78 30.95 29.96 30.22 -1.79% -0.36% 0% 45374 1.3763 41.07 30.33 0% 0 0% 0 0% 0 0% 0%
20230213 30.36 31.12 30.36 30.77 0.26% 0.1% 0% 46515 1.4299 38.44 30.74 0% 0 0% 0 0% 0 0% 0%
20230210 31.5 31.9 30.53 30.69 -3.22% -1.29% 0% 77584 2.4122 64.64 31.09 0% 0 0% 0 0% 0 0% 0%
20230209 31.46 31.95 30.66 31.71 0.38% 0.86% 0% 87214 2.742 74.99 31.44 0% 0 0% 0 0% 0 0% 0%
20230208 31.95 33.33 31.42 31.59 -2.14% -2.5% 0% 128570 4.1658 115.48 32.4 0% 0 0% 0 0% 0 0% 0%
20230207 33.85 33.99 31.92 32.28 -4.53% -1.04% 0% 156883 5.1171 148.86 32.62 0% 0 0% 0 0% 0 0% 0%
20230206 30.3 33.81 30.15 33.81 9.99% 4.48% 0% 171070 5.5365 181.03 32.36 0% 0 0% 0 0% 0 0% 0%
20230203 29.6 30.97 29.18 30.74 3.64% 1.32% 0% 105315 3.1955 121.15 30.34 0% 0 0% 0 0% 0 0% 0%
20230202 30.11 30.64 29.54 29.66 -3.2% -0.94% 0% 91324 2.7342 106.72 29.94 0% 0 0% 0 0% 0 0% 0%
20230201 29.92 30.76 29.3 30.64 2.89% 1.56% 0% 126072 3.803 148.43 30.17 0% 0 0% 0 0% 0 0% 0%
20230131 30.38 31.6 28.62 29.78 0.68% -0.37% 0% 166148 4.9655 194.84 29.89 0% 0 0% 0 0% 0 0% 0%
20230130 29.58 29.58 29 29.58 10% 0.07% 0% 50994 1.5072 60.47 29.56 0% 0 0% 0 0% 0 0% 0%
20230120 26.6 27.54 26.58 26.89 -0.04% -0.55% 0% 58474 1.5812 57.4 27.04 0% 0 0% 0 0% 0 0% 0%
20230119 26.14 27.58 26.11 26.9 1.13% -0.11% 0% 77690 2.0923 68.34 26.93 0% 0 0% 0 0% 0 0% 0%
20230118 25.46 27.3 24.68 26.6 5.18% 1.57% 0% 90043 2.3578 67.35 26.19 0% 0 0% 0 0% 0 0% 0%
20230117 25.92 26.34 25.25 25.29 -2.95% -1.67% 0% 50538 1.2997 35.38 25.72 0% 0 0% 0 0% 0 0% 0%
20230116 26.02 26.64 25.9 26.06 0.12% -0.8% 0% 52972 1.3918 35.38 26.27 0% 0 0% 0 0% 0 0% 0%
20230113 27.29 27.65 25.85 26.03 -5.35% -1.36% 0% 89750 2.3689 57.13 26.39 0% 0 0% 0 0% 0 0% 0%
20230112 28.48 29.2 27.45 27.5 -4.88% -2.2% 0% 97122 2.7307 63.53 28.12 0% 0 0% 0 0% 0 0% 0%
20230111 30.72 31.2 28.6 28.91 -8.11% -3.15% 0% 119331 3.5624 81.87 29.85 0% 0 0% 0 0% 0 0% 0%
20230110 30 32.93 29.81 31.46 1.45% 0.41% 0% 137954 4.3219 102.21 31.33 0% 0 0% 0 0% 0 0% 0%
20230109 30.4 31.98 29.38 31.01 -0.77% 2.17% 0% 138133 4.1917 102.53 30.35 0% 0 0% 0 0% 0 0% 0%
20230106 31.81 34.86 30.75 31.25 -6.24% -3.16% 0% 186462 6.0174 149.01 32.27 0% 0 0% 0 0% 0 0% 0%
20230105 30.3 33.33 29.87 33.33 10% 6.15% 0% 162629 5.1061 139.11 31.4 0% 0 0% 0 0% 0 0% 0%
20230104 29.5 30.64 28.69 30.3 2.57% 3.03% 0% 133933 3.9386 115.86 29.41 0% 0 0% 0 0% 0 0% 0%
20230103 27.57 30.7 27.21 29.54 5.61% 1.23% 0% 134598 3.9278 117.67 29.18 0% 0 0% 0 0% 0 0% 0%
20221230 27.95 29.58 27.66 27.97 -1.51% -2.41% 0% 123807 3.5478 103.93 28.66 0% 0 0% 0 0% 0 0% 0%
20221229 26.71 29.1 26.56 28.4 3.16% 1.76% 0% 142193 3.9692 109.34 27.91 0% 0 0% 0 0% 0 0% 0%
20221228 26.82 28.16 25.77 27.53 2.65% 1.51% 0% 124040 3.3645 95.84 27.12 0% 0 0% 0 0% 0 0% 0%
20221227 27 27.47 25.89 26.82 -3.32% 0.75% 0% 93308 2.4841 72.17 26.62 0% 0 0% 0 0% 0 0% 0%
20221226 27.28 27.76 26.75 27.74 4.52% 1.31% 0% 113165 3.098 93.05 27.38 0% 0 0% 0 0% 0 0% 0%
20221223 25.06 27.5 23.71 26.54 5.74% 1.84% 0% 142519 3.7136 117.44 26.06 0% 0 0% 0 0% 0 0% 0%
20221222 26.69 26.7 24.7 25.1 -5.92% -1.65% 0% 94780 2.4188 84.6 25.52 0% 0 0% 0 0% 0 0% 0%
20221221 26.13 27.8 26.12 26.68 0.72% -0.78% 0% 95198 2.56 94.74 26.89 0% 0 0% 0 0% 0 0% 0%
20221220 27.82 28.86 26.4 26.49 -7.54% -3.92% 0% 129278 3.5648 140.57 27.57 0% 0 0% 0 0% 0 0% 0%
20221219 26.5 29.99 25.52 28.65 4.56% 2.95% 0% 188458 5.2453 228.16 27.83 0% 0 0% 0 0% 0 0% 0%
20221216 25.16 28.08 24.9 27.4 7.32% 1.44% 0% 186939 5.0492 266.85 27.01 0% 0 0% 0 0% 0 0% 0%
20221215 24.7 26.26 24.28 25.53 0.83% 0.16% 0% 102545 2.6141 168.68 25.49 0% 0 0% 0 0% 0 0% 0%
20221214 23.87 26.47 23.7 25.32 5.24% -0.47% 0% 99523 2.5317 178.64 25.44 0% 0 0% 0 0% 0 0% 0%
20221213 25.5 25.73 24.01 24.06 -4.03% -2.51% 0% 55873 1.3788 97.81 24.68 0% 0 0% 0 0% 0 0% 0%
20221212 24.27 25.19 24.27 25.07 3.3% 0.93% 0% 55843 1.3873 101 24.84 0% 0 0% 0 0% 0 0% 0%
20221209 24.3 24.61 24.14 24.27 -0.57% -0.29% 0% 27839 0.6776 50.84 24.34 0% 0 0% 0 0% 0 0% 0%
20221208 24.74 24.85 24.25 24.41 -0.77% -0.37% 0% 32889 0.8059 58.9 24.5 0% 0 0% 0 0% 0 0% 0%
20221207 24.99 25.1 24.32 24.6 -1.01% -0.45% 0% 34409 0.8502 60.65 24.71 0% 0 0% 0 0% 0 0% 0%
20221206 25.3 25.3 24.4 24.85 -1.31% 0.44% 0% 46321 1.1459 79.77 24.74 0% 0 0% 0 0% 0 0% 0%
20221205 25.7 25.7 24.81 25.18 -1.68% 0.2% 0% 45399 1.1408 76.65 25.13 0% 0 0% 0 0% 0 0% 0%
20221202 25.4 25.78 25.24 25.61 -0.54% 0.43% 0% 62512 1.5942 103.79 25.5 0% 0 0% 0 0% 0 0% 0%
20221201 25.15 26.17 24.83 25.75 2.47% 0.98% 0% 94570 2.4116 147.44 25.5 0% 0 0% 0 0% 0 0% 0%
20221130 24.69 25.15 24.2 25.13 1.54% 1.25% 0% 60942 1.5126 90.09 24.82 0% 0 0% 0 0% 0 0% 0%
20221129 24.57 24.88 24.4 24.75 0.77% 0.24% 0% 39149 0.9664 55.48 24.69 0% 0 0% 0 0% 0 0% 0%
20221128 24.05 24.87 24 24.56 1.28% 0% 0% 38133 0.9364 49.64 24.56 0% 0 0% 0 0% 0 0% 0%
20221125 24.77 24.99 24.2 24.25 -2.22% -1.1% 0% 39830 0.9767 46.71 24.52 0% 0 0% 0 0% 0 0% 0%
20221124 24.61 25.13 24.59 24.8 0.57% -0.16% 0% 42212 1.0487 42.83 24.84 0% 0 0% 0 0% 0 0% 0%
20221123 25.12 25.24 24.1 24.66 -1.12% 0.69% 0% 49748 1.2185 42.95 24.49 0% 0 0% 0 0% 0 0% 0%
20221122 25.61 25.89 24.66 24.94 -3.82% -0.95% 0% 66297 1.6695 53.26 25.18 0% 0 0% 0 0% 0 0% 0%
20221121 25 25.94 25 25.93 2.69% 1.61% 0% 63692 1.6254 47.92 25.52 0% 0 0% 0 0% 0 0% 0%
20221118 27 27.21 25.05 25.25 -7.54% -3.74% 0% 98647 2.5877 68.19 26.23 0% 0 0% 0 0% 0 0% 0%
20221117 26.54 27.35 26.01 27.31 3.49% 2.4% 0% 104953 2.7996 66.14 26.67 0% 0 0% 0 0% 0 0% 0%
20221116 26.08 26.67 25.85 26.39 0.57% 0.34% 0% 77978 2.0507 50.61 26.3 0% 0 0% 0 0% 0 0% 0%
20221115 25.81 26.74 25.81 26.24 1.16% 0.11% 0% 88458 2.3189 48.05 26.21 0% 0 0% 0 0% 0 0% 0%
20221114 26.53 26.94 25.58 25.94 -5.67% -1.14% 0% 110652 2.9037 62.49 26.24 0% 0 0% 0 0% 0 0% 0%
20221111 28.83 29.64 27.37 27.5 -6.08% -4.51% 0% 150493 4.3347 98.43 28.8 0% 0 0% 0 0% 0 0% 0%
20221110 27.46 29.8 27.25 29.28 3.43% 2.66% 0% 168002 4.7919 113.77 28.52 0% 0 0% 0 0% 0 0% 0%
20221109 27.5 28.8 26.82 28.31 1.83% 1.94% 0% 145325 4.0355 106.42 27.77 0% 0 0% 0 0% 0 0% 0%
20221108 28.24 28.63 27.11 27.8 -2.63% 0.04% 0% 149372 4.1508 114 27.79 0% 0 0% 0 0% 0 0% 0%
20221107 29.3 31.23 28.5 28.55 -6.39% -3.77% 0% 186368 5.5298 153.68 29.67 0% 0 0% 0 0% 0 0% 0%
20221104 29.37 32.5 29.37 30.5 -6.53% -0.42% 0% 225979 6.9227 205.03 30.63 0% 0 0% 0 0% 0 0% 0%
20221103 32.63 32.63 32.63 32.63 -10.01% 0% 0% 27348 0.8924 31.73 32.63 0% 0 0% 0 0% 0 0% 0%
20221102 36.26 36.26 30.81 36.26 10.01% 4.11% 0% 277460 9.665 345.46 34.83 0% 0 0% 0 0% 0 0% 0%
20221101 32.96 32.96 32.96 32.96 10.01% 0% 0% 12240 0.4034 20.31 32.96 0% 0 0% 0 0% 0 0% 0%
20221031 29.96 29.96 29.96 29.96 9.99% 0% 0% 12674 0.3797 18.69 29.96 0% 0 0% 0 0% 0 0% 0%
20221028 26 27.24 25.59 27.24 10.02% 1.64% 0% 89862 2.4087 114.75 26.8 0% 0 0% 0 0% 0 0% 0%
20221027 24.76 24.76 24.76 24.76 10% 0% 0% 19323 0.4784 23.95 24.76 0% 0 0% 0 0% 0 0% 0%
20221026 19.51 22.51 19.51 22.51 10.02% 6.94% 0% 121338 2.5537 118 21.05 0% 0 0% 0 0% 0 0% 0%
20221025 22.79 24.24 20.46 20.46 -9.99% -8.37% 0% 168579 3.7644 182.72 22.33 0% 0 0% 0 0% 0 0% 0%
20221024 20.49 22.73 20.4 22.73 10.02% 2.57% 0% 155822 3.4531 201.94 22.16 0% 0 0% 0 0% 0 0% 0%
20221021 19.45 21.08 19.45 20.66 -3.37% 0.44% 0% 67021 1.3784 100.13 20.57 0% 0 0% 0 0% 0 0% 0%
20221020 20.3 21.5 20.04 21.38 2.05% 3.33% 0% 80097 1.6572 132.81 20.69 0% 0 0% 0 0% 0 0% 0%
20221019 20.3 21.58 19.81 20.95 3.05% 1.8% 0% 84411 1.7375 157.53 20.58 0% 0 0% 0 0% 0 0% 0%
20221018 20.3 20.4 19.82 20.33 1.09% 0.69% 0% 51275 1.035 108.44 20.19 0% 0 0% 0 0% 0 0% 0%
20221017 19.6 20.4 19.51 20.11 1.06% 0.05% 0% 58805 1.1822 131.85 20.1 0% 0 0% 0 0% 0 0% 0%
20220720 18.99 19.02 18.63 18.88 0.43% 0.32% 0% 24242 0.4562 96.09 18.82 0% 0 0% 0 0% 0 0% 0%
20220719 18.6 18.87 18.34 18.8 2.17% 0.53% 0% 28875 0.54 116.02 18.7 0% 0 0% 0 0% 0 0% 0%
20220718 17.78 18.47 17.73 18.4 2.91% 0.6% 0% 28492 0.521 109.35 18.29 0% 0 0% 0 0% 0 0% 0%
20220715 18.14 18.6 17.56 17.88 -1.49% -0.56% 0% 26690 0.48 100.8 17.98 0% 0 0% 0 0% 0 0% 0%
20220714 18.35 18.52 18.02 18.15 -2.31% -0.06% 0% 24032 0.4365 88.94 18.16 0% 0 0% 0 0% 0 0% 0%
20220713 18.34 18.69 18.24 18.58 1.31% 0.11% 0% 22879 0.4247 80.49 18.56 0% 0 0% 0 0% 0 0% 0%
20220712 18.15 18.5 17.88 18.34 0.6% 0.66% 0% 20134 0.3668 63.42 18.22 0% 0 0% 0 0% 0 0% 0%
20220711 18.26 18.38 17.99 18.23 -0.11% 0.44% 0% 16689 0.3029 46.61 18.15 0% 0 0% 0 0% 0 0% 0%
20220708 18.21 18.61 18.18 18.25 0.16% -0.87% 0% 23547 0.4336 52.75 18.41 0% 0 0% 0 0% 0 0% 0%
20220707 18.7 18.79 18.2 18.22 -2.62% -0.82% 0% 27110 0.4981 58.48 18.37 0% 0 0% 0 0% 0 0% 0%
20220706 18.56 18.76 18.37 18.71 0.75% 0.54% 0% 19290 0.3589 40.94 18.61 0% 0 0% 0 0% 0 0% 0%
20220705 19.12 19.2 18.33 18.57 -3.28% -0.8% 0% 34296 0.6419 70.3 18.72 0% 0 0% 0 0% 0 0% 0%
20220704 19 19.36 18.7 19.2 0.89% 0.79% 0% 26456 0.5041 53 19.05 0% 0 0% 0 0% 0 0% 0%
20220701 19.49 19.58 19.01 19.03 -1.76% -0.78% 0% 31066 0.5957 60.1 19.18 0% 0 0% 0 0% 0 0% 0%
20220630 19.53 19.72 19.25 19.37 -0.97% -0.41% 0% 36721 0.7144 67.12 19.45 0% 0 0% 0 0% 0 0% 0%
20220629 19.87 20.19 19.51 19.56 -2% -1.26% 0% 45732 0.906 76.86 19.81 0% 0 0% 0 0% 0 0% 0%
20220628 20.16 20.19 19.56 19.96 -1.82% 0.4% 0% 53807 1.0699 90.61 19.88 0% 0 0% 0 0% 0 0% 0%
20220627 19.56 20.86 19.36 20.33 5.39% 0.3% 0% 98349 1.9938 172.57 20.27 0% 0 0% 0 0% 0 0% 0%
20220624 19.22 19.76 19.22 19.29 -0.16% -0.98% 0% 36374 0.7084 68.99 19.48 0% 0 0% 0 0% 0 0% 0%
20220623 19.55 19.79 18.98 19.32 1.26% 0% 0% 36529 0.7057 69.75 19.32 0% 0 0% 0 0% 0 0% 0%
20220622 19.69 19.77 19.08 19.08 -3.59% -1.14% 0% 35081 0.6772 65.79 19.3 0% 0 0% 0 0% 0 0% 0%
20220621 19.35 19.99 19.14 19.79 1.64% 0.87% 0% 50248 0.9859 90.05 19.62 0% 0 0% 0 0% 0 0% 0%
20220620 19.14 19.69 18.95 19.47 1.67% 0.83% 0% 42698 0.8246 77.41 19.31 0% 0 0% 0 0% 0 0% 0%
20220617 19.57 19.68 18.89 19.15 -3.62% -0.36% 0% 61080 1.1737 112.17 19.22 0% 0 0% 0 0% 0 0% 0%
20220616 18.88 20.33 18.75 19.87 5.8% 0.76% 0% 95464 1.883 194.51 19.72 0% 0 0% 0 0% 0 0% 0%
20220615 18.49 19.24 18.49 18.78 1.29% -0.32% 0% 46726 0.8802 103.58 18.84 0% 0 0% 0 0% 0 0% 0%
20220614 18.75 18.75 17.85 18.54 -1.9% 1.26% 0% 42756 0.7827 93.85 18.31 0% 0 0% 0 0% 0 0% 0%
20220613 18.43 19.11 18.31 18.9 1.18% 0.48% 0% 34680 0.6522 76.47 18.81 0% 0 0% 0 0% 0 0% 0%
20220610 18.5 18.95 18.5 18.68 -0.69% -0.27% 0% 31345 0.587 66.02 18.73 0% 0 0% 0 0% 0 0% 0%
20220609 19.51 19.51 18.81 18.81 -4.9% -1.26% 0% 49009 0.9338 101.33 19.05 0% 0 0% 0 0% 0 0% 0%
20220608 19.46 19.85 18.79 19.78 1.49% 1.54% 0% 71221 1.3871 150.24 19.48 0% 0 0% 0 0% 0 0% 0%
20220607 19.76 19.81 18.94 19.49 -1.62% 0.72% 0% 38272 0.7406 76.53 19.35 0% 0 0% 0 0% 0 0% 0%
20220606 19.38 20.05 19.33 19.81 2.43% 0.41% 0% 36787 0.7257 70.27 19.73 0% 0 0% 0 0% 0 0% 0%
20220602 19.55 19.66 19.1 19.34 -1.33% 0.1% 0% 29181 0.5638 49.17 19.32 0% 0 0% 0 0% 0 0% 0%
20220601 19.48 19.97 19.3 19.6 0.56% -0.31% 0% 38525 0.7574 55.83 19.66 0% 0 0% 0 0% 0 0% 0%
20220531 19.76 19.79 19.08 19.49 -1.37% 0.36% 0% 40636 0.7893 58.33 19.42 0% 0 0% 0 0% 0 0% 0%
20220530 19.7 20.49 19.47 19.76 -1.15% -0.75% 0% 51945 1.0344 73.94 19.91 0% 0 0% 0 0% 0 0% 0%
20220527 20.2 20.54 19.57 19.99 0.45% 0.05% 0% 55210 1.1031 75.56 19.98 0% 0 0% 0 0% 0 0% 0%
20220526 20.15 20.2 19.32 19.9 -1.04% 0.61% 0% 45293 0.8957 61.51 19.78 0% 0 0% 0 0% 0 0% 0%
20220525 19.86 20.31 19.78 20.11 1.16% 0.3% 0% 47422 0.9506 62.72 20.05 0% 0 0% 0 0% 0 0% 0%
20220524 21.65 21.87 19.83 19.88 -9.31% -4.38% 0% 87881 1.8271 112.66 20.79 0% 0 0% 0 0% 0 0% 0%
20220523 21.62 22.37 21.62 21.92 0.46% -0.14% 0% 63724 1.3985 85.51 21.95 0% 0 0% 0 0% 0 0% 0%
20220520 22.45 22.59 21.56 21.82 -3.28% -0.77% 0% 85407 1.8778 103.1 21.99 0% 0 0% 0 0% 0 0% 0%
20220519 23.21 23.6 22.01 22.56 -2.8% -0.31% 0% 118052 2.6717 147.56 22.63 0% 0 0% 0 0% 0 0% 0%
20220518 21.84 23.21 21.84 23.21 10% 0.83% 0% 31717 0.7302 43.97 23.02 0% 0 0% 0 0% 0 0% 0%
20220517 21.18 21.4 20.43 21.1 -1.26% 1.25% 0% 60191 1.2541 73.48 20.84 0% 0 0% 0 0% 0 0% 0%
20220516 20.65 21.64 20.59 21.37 2.94% 0.94% 0% 78154 1.6542 96.62 21.17 0% 0 0% 0 0% 0 0% 0%
20220513 20.88 21.18 20.46 20.76 -0.57% -0.05% 0% 52325 1.087 63.78 20.77 0% 0 0% 0 0% 0 0% 0%
20220512 20.47 21.47 20.37 20.88 2% -0.1% 0% 72564 1.5168 87.24 20.9 0% 0 0% 0 0% 0 0% 0%
20220511 20.77 21.98 20.45 20.47 -2.38% -2.99% 0% 94974 2.0042 118.36 21.1 0% 0 0% 0 0% 0 0% 0%
20220510 20.55 21.5 20.34 20.97 -0.94% 0.19% 0% 94117 1.9696 117.71 20.93 0% 0 0% 0 0% 0 0% 0%
20220509 21.29 22.04 20.77 21.17 2.32% -1.07% 0% 151885 3.2497 183.26 21.4 0% 0 0% 0 0% 0 0% 0%
20220506 18.36 20.69 18.1 20.69 9.99% 4.87% 0% 89616 1.7684 95.14 19.73 0% 0 0% 0 0% 0 0% 0%
20220505 18.02 19.21 17.5 18.81 2.9% 1.29% 0% 63241 1.1747 58.98 18.57 0% 0 0% 0 0% 0 0% 0%
20220429 17.9 18.63 17.69 18.28 4.28% 0.27% 0% 64589 1.1772 51.22 18.23 0% 0 0% 0 0% 0 0% 0%
20220428 18.93 18.95 17.32 17.53 -6.61% -1.9% 0% 72440 1.2947 45.05 17.87 0% 0 0% 0 0% 0 0% 0%
20220427 17.18 18.9 17.02 18.77 3.76% 3.64% 0% 86387 1.5646 53.37 18.11 0% 0 0% 0 0% 0 0% 0%
20220426 18.3 19.16 18.09 18.09 -10% -2.64% 0% 76376 1.4194 45.39 18.58 0% 0 0% 0 0% 0 0% 0%
20220425 20.9 20.9 20.1 20.1 -9.99% -0.5% 0% 51956 1.0497 30.92 20.2 0% 0 0% 0 0% 0 0% 0%
20220422 24.3 24.3 22.33 22.33 -10% -1.8% 0% 79074 1.7979 51.01 22.74 0% 0 0% 0 0% 0 0% 0%
20220421 25.6 26.47 24.81 24.81 -10.01% -2.25% 0% 115999 2.9443 82.55 25.38 0% 0 0% 0 0% 0 0% 0%
20220420 26.85 28.46 26.4 27.57 5.83% 0.58% 0% 149711 4.1031 115.06 27.41 0% 0 0% 0 0% 0 0% 0%
20220419 26.8 27.42 25.4 26.05 -5.03% -0.76% 0% 118205 3.1023 93.06 26.25 0% 0 0% 0 0% 0 0% 0%
20220418 27.49 28.5 26.42 27.43 -6.57% 0.73% 0% 155981 4.247 131.33 27.23 0% 0 0% 0 0% 0 0% 0%
20220415 27.94 30.24 26.6 29.36 6.8% 1.84% 0% 240589 6.9366 234.22 28.83 0% 0 0% 0 0% 0 0% 0%
20220414 24.99 27.49 24.94 27.49 10% 2.23% 0% 69780 1.8767 78.58 26.89 0% 0 0% 0 0% 0 0% 0%
20220413 26.5 26.7 24.54 24.99 -8.29% -3.63% 0% 136043 3.5272 151.25 25.93 0% 0 0% 0 0% 0 0% 0%
20220412 24.66 27.25 24.32 27.25 10.01% 4.21% 0% 156975 4.1056 188.72 26.15 0% 0 0% 0 0% 0 0% 0%
20220411 24.18 25.35 23.75 24.77 3.21% 0.45% 0% 95060 2.3443 114.28 24.66 0% 0 0% 0 0% 0 0% 0%
20220408 24.72 25.45 23.58 24 -2.79% -1.76% 0% 91197 2.2275 108.3 24.43 0% 0 0% 0 0% 0 0% 0%
20220407 25.3 25.81 24.15 24.69 -3.97% -1.32% 0% 118434 2.9631 141.64 25.02 0% 0 0% 0 0% 0 0% 0%
20220401 24.62 24.7 22.9 23.37 -6.59% -1.56% 0% 74840 1.7764 85.63 23.74 0% 0 0% 0 0% 0 0% 0%
20220331 24.01 25.18 23.83 25.02 2.21% 1.34% 0% 84661 2.09 92.08 24.69 0% 0 0% 0 0% 0 0% 0%
20220330 24.21 24.76 23.76 24.48 1.58% 1.03% 0% 62205 1.507 57.15 24.23 0% 0 0% 0 0% 0 0% 0%
20220329 24.04 24.11 23.45 24.1 1.18% 1.26% 0% 49572 1.1798 38.87 23.8 0% 0 0% 0 0% 0 0% 0%
20220328 23.3 24.48 23.15 23.82 -1.04% -0.21% 0% 54505 1.3008 37.14 23.87 0% 0 0% 0 0% 0 0% 0%
20220325 25.28 25.58 24.05 24.07 -6.96% -3.06% 0% 78872 1.958 53.1 24.83 0% 0 0% 0 0% 0 0% 0%
20220324 24.5 26.55 24.02 25.87 3.9% 2.86% 0% 113698 2.8591 73.09 25.15 0% 0 0% 0 0% 0 0% 0%
20220323 25.5 26.2 24.75 24.9 -5.03% -1.58% 0% 94656 2.3952 58.33 25.3 0% 0 0% 0 0% 0 0% 0%
20220322 26.62 27.65 25.86 26.22 -2.16% -1.87% 0% 96010 2.5657 60.08 26.72 0% 0 0% 0 0% 0 0% 0%
20220321 26.7 27.5 26.2 26.8 -3.42% -0.37% 0% 102947 2.7692 62.16 26.9 0% 0 0% 0 0% 0 0% 0%
20220318 29.2 29.85 27.6 27.75 -8.51% -4.01% 0% 128758 3.7224 79.57 28.91 0% 0 0% 0 0% 0 0% 0%
20220317 28.61 32.3 27.88 30.33 3.13% 2.78% 0% 194744 5.7467 114.8 29.51 0% 0 0% 0 0% 0 0% 0%
20220316 27.65 30.4 27.27 29.41 4.62% 1.62% 0% 189490 5.4835 109.12 28.94 0% 0 0% 0 0% 0 0% 0%
20220315 27.6 29.98 25.41 28.11 -0.43% 0.86% 0% 209915 5.8496 115.69 27.87 0% 0 0% 0 0% 0 0% 0%
20220311 24.95 26.68 24.51 25.66 -1.46% -0.74% 0% 121520 3.1411 59.75 25.85 0% 0 0% 0 0% 0 0% 0%
20220310 27.5 27.5 25.9 26.04 -7.07% -2.22% 0% 156270 4.1613 75.77 26.63 0% 0 0% 0 0% 0 0% 0%
20220309 24.97 28.85 24 28.02 6.82% 7.48% 0% 182502 4.757 85.66 26.07 0% 0 0% 0 0% 0 0% 0%
20220308 28.41 29.35 26.11 26.23 -6.05% -6.95% 0% 140769 3.9685 76.85 28.19 0% 0 0% 0 0% 0 0% 0%
20220307 28.29 30 27.89 27.92 -9.91% -1.17% 0% 153133 4.3264 83.62 28.25 0% 0 0% 0 0% 0 0% 0%
20220304 34 34 30.99 30.99 -9.99% -2.61% 0% 156863 4.9911 104.79 31.82 0% 0 0% 0 0% 0 0% 0%
20220303 31.3 34.43 30.34 34.43 10% 7.56% 0% 218484 6.9936 161.82 32.01 0% 0 0% 0 0% 0 0% 0%
20220302 29.43 33.6 28.85 31.3 -2.37% 3.13% 0% 196546 5.9645 163.23 30.35 0% 0 0% 0 0% 0 0% 0%
20220301 36.69 37.43 32.06 32.06 -9.99% -3.95% 0% 174093 5.812 187.87 33.38 0% 0 0% 0 0% 0 0% 0%
20220228 29.6 35.62 29.21 35.62 10.01% 6.3% 0% 235142 7.8798 308.47 33.51 0% 0 0% 0 0% 0 0% 0%
20220225 32.38 32.38 29.4 32.38 9.99% 1.25% 0% 171633 5.4881 301.97 31.98 0% 0 0% 0 0% 0 0% 0%
20220224 29.44 29.44 28 29.44 10.01% 0.41% 0% 162687 4.7701 362.83 29.32 0% 0 0% 0 0% 0 0% 0%
20220223 26.76 26.76 26.76 26.76 9.99% 0% 0% 33335 0.892 99.01 26.76 0% 0 0% 0 0% 0 0% 0%
20220222 23.48 24.33 22.21 24.33 9.99% 0.95% 0% 169742 4.0912 471.54 24.1 0% 0 0% 0 0% 0 0% 0%
20220221 22.12 22.12 22.12 22.12 10% 0% 0% 12260 0.2712 57.51 22.12 0% 0 0% 0 0% 0 0% 0%
20220218 18.79 20.11 18.61 20.11 10.01% 0.9% 0% 29289 0.5836 123.75 19.93 0% 0 0% 0 0% 0 0% 0%
20220217 18.47 18.93 18.23 18.28 -1.67% -1.4% 0% 17087 0.3168 70.23 18.54 0% 0 0% 0 0% 0 0% 0%
20220216 18.79 18.95 18.43 18.59 -0.8% 0% 0% 18291 0.3401 76.88 18.59 0% 0 0% 0 0% 0 0% 0%
20220215 18.62 19.17 18.36 18.74 0.64% -0.27% 0% 22097 0.4151 99.64 18.79 0% 0 0% 0 0% 0 0% 0%
20220214 18.39 19.05 18.08 18.62 0.32% -0.11% 0% 26976 0.5029 128.97 18.64 0% 0 0% 0 0% 0 0% 0%
20220211 18.77 18.95 18.3 18.56 -1.12% 0.05% 0% 24695 0.4582 128.38 18.55 0% 0 0% 0 0% 0 0% 0%
20220210 18.5 19.18 18.49 18.77 -2.04% 0.37% 0% 35022 0.6549 196.73 18.7 0% 0 0% 0 0% 0 0% 0%
20220209 17.87 19.16 17.42 19.16 9.99% 2.57% 0% 30195 0.564 196.55 18.68 0% 0 0% 0 0% 0 0% 0%
20211203 17.59 17.78 17.51 17.6 -0.45% 0% 0% 5409 0.0952 36.93 17.6 0% 0 0% 0 0% 0 0% 0%
20211202 17.88 17.88 17.66 17.68 -1.23% -0.34% 0% 6287 0.1115 33.64 17.74 0% 0 0% 0 0% 0 0% 0%
20211201 17.76 17.92 17.61 17.9 1.19% 0.56% 0% 10202 0.1816 47.94 17.8 0% 0 0% 0 0% 0 0% 0%
20211130 17.77 18.17 17.58 17.69 1.84% -0.62% 0% 13161 0.2343 62 17.8 0% 0 0% 0 0% 0 0% 0%
20211129 17.4 17.47 17.25 17.37 -0.74% 0% 0% 5470 0.095 24.68 17.37 0% 0 0% 0 0% 0 0% 0%
20211126 17.61 17.7 17.41 17.5 -0.74% -0.11% 0% 7687 0.1347 33.79 17.52 0% 0 0% 0 0% 0 0% 0%
20211125 17.73 17.83 17.6 17.63 -0.62% -0.45% 0% 7358 0.1303 31.61 17.71 0% 0 0% 0 0% 0 0% 0%
20211124 17.68 17.79 17.53 17.74 0.34% 0.45% 0% 7620 0.1346 32.18 17.66 0% 0 0% 0 0% 0 0% 0%
20211123 17.87 17.91 17.51 17.68 -1.12% 0.23% 0% 11716 0.2067 47.48 17.64 0% 0 0% 0 0% 0 0% 0%
20211122 18.06 18.1 17.74 17.88 -0.72% 0.11% 0% 14366 0.2566 55.78 17.86 0% 0 0% 0 0% 0 0% 0%
20211119 18.99 19.18 17.81 18.01 -5.26% -2.6% 0% 47268 0.8739 196.44 18.49 0% 0 0% 0 0% 0 0% 0%
20211118 18.55 19.59 18.5 19.01 2.92% 0.32% 0% 40082 0.7596 191.55 18.95 0% 0 0% 0 0% 0 0% 0%
20211117 17.97 18.55 17.9 18.47 1.54% 0.6% 0% 21059 0.3867 111.87 18.36 0% 0 0% 0 0% 0 0% 0%
20211116 18.51 18.51 17.78 18.19 -1.73% 0.33% 0% 16201 0.2937 87.13 18.13 0% 0 0% 0 0% 0 0% 0%
20211115 18.1 18.55 17.95 18.51 2.15% 1.15% 0% 11530 0.211 62.24 18.3 0% 0 0% 0 0% 0 0% 0%
20211112 18.37 18.37 17.93 18.12 -0.71% 0.06% 0% 16255 0.2944 82.28 18.11 0% 0 0% 0 0% 0 0% 0%
20211111 18.37 18.53 18.04 18.25 -0.65% -0.33% 0% 13797 0.2526 74.16 18.31 0% 0 0% 0 0% 0 0% 0%
20211110 18.27 18.47 17.65 18.37 0.55% 1.49% 0% 22846 0.4136 125.44 18.1 0% 0 0% 0 0% 0 0% 0%
20211109 17.04 18.42 16.95 18.27 7.22% 2.41% 0% 26032 0.4645 146.85 17.84 0% 0 0% 0 0% 0 0% 0%
20211108 16.78 17.08 16.66 17.04 1.07% 0.89% 0% 8066 0.1362 49.26 16.89 0% 0 0% 0 0% 0 0% 0%
20211105 17.98 17.98 16.75 16.86 -5.44% -1.46% 0% 23771 0.4067 148.41 17.11 0% 0 0% 0 0% 0 0% 0%
20211104 17.89 18.45 17.56 17.83 -0.34% -0.61% 0% 15564 0.2792 109.66 17.94 0% 0 0% 0 0% 0 0% 0%
20211103 17.77 17.9 17.43 17.89 -0.33% 1.36% 0% 18013 0.3179 135.89 17.65 0% 0 0% 0 0% 0 0% 0%
20211102 17.71 18.05 17.27 17.95 0.56% 1.99% 0% 18452 0.3248 154.32 17.6 0% 0 0% 0 0% 0 0% 0%
20211101 16.98 17.96 16.98 17.85 5.37% 1.65% 0% 23759 0.4171 225.17 17.56 0% 0 0% 0 0% 0 0% 0%
20211029 16.78 16.98 16.61 16.94 0.59% 0.47% 0% 6049 0.102 66.09 16.86 0% 0 0% 0 0% 0 0% 0%
20211028 16.77 16.99 16.59 16.84 -0.3% 0.12% 0% 7903 0.1329 84.86 16.82 0% 0 0% 0 0% 0 0% 0%
20211027 16.54 17.17 16.48 16.89 2.12% 0.06% 0% 12543 0.2117 142.94 16.88 0% 0 0% 0 0% 0 0% 0%
20211026 16.48 16.7 16.33 16.54 0.24% 0.24% 0% 3890 0.0642 50.78 16.5 0% 0 0% 0 0% 0 0% 0%
20211025 16.56 16.6 16.19 16.5 -0.84% 0.61% 0% 6781 0.1112 85.1 16.4 0% 0 0% 0 0% 0 0% 0%
20211022 16.56 17.09 16.38 16.64 1.09% -0.36% 0% 13830 0.231 179.84 16.7 0% 0 0% 0 0% 0 0% 0%
20211021 16.57 16.64 16.45 16.46 -1.14% -0.36% 0% 3851 0.0636 55.96 16.52 0% 0 0% 0 0% 0 0% 0%
20211020 16.66 16.67 16.42 16.65 0% 0.54% 0% 4709 0.078 70.15 16.56 0% 0 0% 0 0% 0 0% 0%
20211019 16.77 16.85 16.54 16.65 -0.6% -0.24% 0% 4852 0.081 73.21 16.69 0% 0 0% 0 0% 0 0% 0%
20211018 16.52 16.78 16.37 16.75 1.45% 1.09% 0% 5734 0.095 85.26 16.57 0% 0 0% 0 0% 0 0% 0%
20211015 16.79 16.79 16.42 16.51 -3.28% -0.06% 0% 7516 0.1242 112.37 16.52 0% 0 0% 0 0% 0 0% 0%
20211014 17.01 17.11 16.96 17.07 0.41% 0.41% 0% 3076 0.0523 48.09 17 0% 0 0% 0 0% 0 0% 0%
20211013 16.81 17.09 16.81 17 0.41% 0.24% 0% 2759 0.0468 39.48 16.96 0% 0 0% 0 0% 0 0% 0%
20211012 17.48 17.48 16.69 16.93 -1.05% -0.41% 0% 5783 0.0983 79.17 17 0% 0 0% 0 0% 0 0% 0%
20211011 17.04 17.17 16.93 17.11 0.77% 0.29% 0% 5317 0.0907 69.76 17.06 0% 0 0% 0 0% 0 0% 0%
20211008 16.7 17.2 16.7 16.98 1.74% -0.12% 0% 4736 0.0805 61.89 17 0% 0 0% 0 0% 0 0% 0%
20210930 16.36 16.8 16.36 16.69 2.2% 0.36% 0% 3344 0.0556 43.11 16.63 0% 0 0% 0 0% 0 0% 0%
20210929 16.73 16.78 16.32 16.33 -2.39% -1.15% 0% 4190 0.0692 51.5 16.52 0% 0 0% 0 0% 0 0% 0%
20210928 16.79 16.85 16.7 16.73 -0.42% -0.24% 0% 4812 0.0807 59.09 16.77 0% 0 0% 0 0% 0 0% 0%
20210927 17.11 17.17 16.71 16.8 -1.35% -0.83% 0% 5751 0.0974 69.37 16.94 0% 0 0% 0 0% 0 0% 0%
20210924 17.18 17.32 16.95 17.03 -0.7% -0.53% 0% 5823 0.0997 68.8 17.12 0% 0 0% 0 0% 0 0% 0%
20210923 16.91 17.27 16.9 17.15 1.36% 0.35% 0% 5838 0.0998 68.35 17.09 0% 0 0% 0 0% 0 0% 0%
20210922 16.81 16.97 16.76 16.92 -0.47% 0.42% 0% 3822 0.0644 45.63 16.85 0% 0 0% 0 0% 0 0% 0%
20210917 17.3 17.34 16.73 17 -1.56% 0.24% 0% 7683 0.1303 90.37 16.96 0% 0 0% 0 0% 0 0% 0%
20210916 17.39 17.57 17.26 17.27 -0.63% -0.86% 0% 4799 0.0836 58.2 17.42 0% 0 0% 0 0% 0 0% 0%
20210915 17.3 17.39 17.23 17.38 0% 0.29% 0% 3999 0.0693 47.5 17.33 0% 0 0% 0 0% 0 0% 0%
20210914 17.54 17.75 17.34 17.38 -0.74% -1.03% 0% 5382 0.0945 63.77 17.56 0% 0 0% 0 0% 0 0% 0%
20210913 17.56 17.56 17.32 17.51 -0.51% 0.52% 0% 4725 0.0823 53.8 17.42 0% 0 0% 0 0% 0 0% 0%
20210910 17.67 17.77 17.48 17.6 -0.68% 0.06% 0% 6293 0.1107 69.46 17.59 0% 0 0% 0 0% 0 0% 0%
20210909 17.77 17.8 17.52 17.72 -0.11% 0.17% 0% 7032 0.1244 77.45 17.69 0% 0 0% 0 0% 0 0% 0%
20210908 17.67 17.77 17.63 17.74 0.68% 0.23% 0% 7231 0.128 80.63 17.7 0% 0 0% 0 0% 0 0% 0%
20210907 17.5 17.65 17.47 17.62 0.28% 0.17% 0% 5237 0.0921 59.37 17.59 0% 0 0% 0 0% 0 0% 0%
20210906 17.5 17.58 17.41 17.57 -0.51% 0.46% 0% 7406 0.1295 82.97 17.49 0% 0 0% 0 0% 0 0% 0%
20210729 16.98 17.29 16.98 17.05 0.53% -0.29% 0% 7491 0.1281 83.65 17.1 0% 0 0% 0 0% 0 0% 0%
20210728 17.41 17.44 16.81 16.96 -2.02% -0.18% 0% 6102 0.1037 63.74 16.99 0% 0 0% 0 0% 0 0% 0%
20210727 17.51 17.8 17.26 17.31 -1.25% -0.97% 0% 5711 0.0998 49.32 17.48 0% 0 0% 0 0% 0 0% 0%
20210726 18 18 17.41 17.53 -2.45% -0.57% 0% 7528 0.1327 62.92 17.63 0% 0 0% 0 0% 0 0% 0%
20210723 18.37 18.4 17.95 17.97 -2.5% -0.83% 0% 8432 0.1528 70.61 18.12 0% 0 0% 0 0% 0 0% 0%
20210722 18.65 18.65 18.3 18.43 -0.91% 0.05% 0% 6619 0.1219 54.97 18.42 0% 0 0% 0 0% 0 0% 0%
20210721 18.33 18.6 18.3 18.6 1.36% 0.65% 0% 6059 0.112 47.05 18.48 0% 0 0% 0 0% 0 0% 0%
20210720 18.35 18.48 18.24 18.35 -0.81% 0.16% 0% 5115 0.0937 38.74 18.32 0% 0 0% 0 0% 0 0% 0%
20210719 18.37 18.54 18.31 18.5 0.33% 0.43% 0% 5987 0.1103 44.23 18.42 0% 0 0% 0 0% 0 0% 0%
20210716 18.34 18.64 18.27 18.44 0.22% -0.11% 0% 6126 0.1131 44.31 18.46 0% 0 0% 0 0% 0 0% 0%
20210715 18.97 18.97 18.26 18.4 -2.95% -0.54% 0% 13910 0.2574 99.28 18.5 0% 0 0% 0 0% 0 0% 0%
20210714 19.93 19.93 18.92 18.96 -6.74% -1.4% 0% 25643 0.4931 187.44 19.23 0% 0 0% 0 0% 0 0% 0%
20210713 20.67 20.67 20.32 20.33 -1.21% -0.34% 0% 7712 0.1573 67.44 20.4 0% 0 0% 0 0% 0 0% 0%
20210712 20.3 20.68 20.3 20.58 1.38% 0.39% 0% 9293 0.1905 77.66 20.5 0% 0 0% 0 0% 0 0% 0%
20210709 20.22 20.42 20.01 20.3 -0.49% 0.64% 0% 10160 0.2049 84.51 20.17 0% 0 0% 0 0% 0 0% 0%
20210708 20.92 21.1 20.32 20.4 -1.59% -1.16% 0% 11821 0.244 98.74 20.64 0% 0 0% 0 0% 0 0% 0%
20210707 20.75 20.85 20.55 20.73 -0.14% 0.14% 0% 7816 0.1618 65.48 20.7 0% 0 0% 0 0% 0 0% 0%
20210706 20.72 20.86 20.51 20.76 -0.24% 0.34% 0% 7226 0.1495 55.7 20.69 0% 0 0% 0 0% 0 0% 0%
20210705 20.48 20.84 20.41 20.81 1.61% 0.68% 0% 8233 0.1702 55.55 20.67 0% 0 0% 0 0% 0 0% 0%
20210702 20.4 20.56 20.26 20.48 0.39% 0.34% 0% 7160 0.1461 44.65 20.41 0% 0 0% 0 0% 0 0% 0%
20210701 20.55 20.8 20.38 20.4 -1.21% -0.73% 0% 13076 0.2687 72.37 20.55 0% 0 0% 0 0% 0 0% 0%
20210630 20.68 20.93 20.63 20.65 -0.15% -0.34% 0% 9618 0.1993 50.6 20.72 0% 0 0% 0 0% 0 0% 0%
20210629 20.7 21.3 20.63 20.68 -0.05% -1.29% 0% 14116 0.2957 64.56 20.95 0% 0 0% 0 0% 0 0% 0%
20210628 20.8 20.8 20.61 20.69 0.44% -0.1% 0% 8286 0.1716 31.19 20.71 0% 0 0% 0 0% 0 0% 0%
20210625 20.61 20.81 20.47 20.6 -0.19% -0.1% 0% 11526 0.2377 29.9 20.62 0% 0 0% 0 0% 0 0% 0%
20210624 20.9 21.07 20.61 20.64 -1.9% -0.72% 0% 14238 0.296 34.33 20.79 0% 0 0% 0 0% 0 0% 0%
20210623 20.92 21.26 20.8 21.04 -0.85% 0.38% 0% 17873 0.3746 43.3 20.96 0% 0 0% 0 0% 0 0% 0%
20210622 20.97 22 20.86 21.22 1.92% -0.42% 0% 25523 0.5439 64.22 21.31 0% 0 0% 0 0% 0 0% 0%
20210621 20.69 20.89 20.5 20.82 0.63% 0.29% 0% 16986 0.3526 43.57 20.76 0% 0 0% 0 0% 0 0% 0%
20210618 21.28 21.28 20.34 20.69 -2.36% 0.24% 0% 28357 0.5854 73.58 20.64 0% 0 0% 0 0% 0 0% 0%
20210617 21.07 21.4 21.01 21.19 0.24% -0.19% 0% 23869 0.5068 66.15 21.23 0% 0 0% 0 0% 0 0% 0%
20210616 21.66 22 20.91 21.14 -3.65% -0.66% 0% 39145 0.8331 112.6 21.28 0% 0 0% 0 0% 0 0% 0%
20210615 21.86 22.5 21.5 21.94 -3.77% 0.37% 0% 54055 1.1817 172.6 21.86 0% 0 0% 0 0% 0 0% 0%
20210611 24 25.51 22.8 22.8 -1.68% -6.86% 0% 105822 2.5907 445.92 24.48 0% 0 0% 0 0% 0 0% 0%
20210610 21.58 23.19 21.45 23.19 10.01% 2.38% 0% 39711 0.8993 261.18 22.65 0% 0 0% 0 0% 0 0% 0%
20210609 20.38 21.08 20.15 21.08 3.49% 1.79% 0% 14493 0.3001 107.15 20.71 0% 0 0% 0 0% 0 0% 0%
20210608 20.62 20.83 20.34 20.37 -1.07% -1.02% 0% 7861 0.1618 57.39 20.58 0% 0 0% 0 0% 0 0% 0%
20210607 20.61 20.64 20.35 20.59 0.59% 0.49% 0% 6141 0.1258 42.31 20.49 0% 0 0% 0 0% 0 0% 0%
20210604 21.2 21.2 20.44 20.47 -3.35% -1.25% 0% 10598 0.2197 69.97 20.73 0% 0 0% 0 0% 0 0% 0%
20210603 20.9 21.35 20.81 21.18 1% 0.28% 0% 12301 0.2598 77.65 21.12 0% 0 0% 0 0% 0 0% 0%
20210602 20.86 21.06 20.75 20.97 0.38% 0.33% 0% 10264 0.2145 55.28 20.9 0% 0 0% 0 0% 0 0% 0%
20210601 20.71 21.17 20.69 20.89 0.92% 0.14% 0% 9127 0.1904 47.61 20.86 0% 0 0% 0 0% 0 0% 0%
20210531 20.77 20.85 20.51 20.7 -0.34% 0.1% 0% 7995 0.1653 41.89 20.68 0% 0 0% 0 0% 0 0% 0%
20210528 21.09 21.09 20.59 20.77 -1.61% -0.05% 0% 11226 0.2333 56.79 20.78 0% 0 0% 0 0% 0 0% 0%
20210527 20.91 21.49 20.89 21.11 0.24% 0.05% 0% 11136 0.235 57.8 21.1 0% 0 0% 0 0% 0 0% 0%
20210526 20.9 21.24 20.85 21.06 0% 0.48% 0% 11791 0.2471 63.07 20.96 0% 0 0% 0 0% 0 0% 0%
20210525 20.9 21.57 20.7 21.06 0.96% 0.1% 0% 15453 0.3251 85.54 21.04 0% 0 0% 0 0% 0 0% 0%
20210524 20.65 20.99 20.36 20.86 1.26% 0.77% 0% 14456 0.2992 82.64 20.7 0% 0 0% 0 0% 0 0% 0%
20210521 20.86 21.19 20.46 20.6 -1.9% -0.77% 0% 19272 0.4001 112.86 20.76 0% 0 0% 0 0% 0 0% 0%
20210520 22.11 22.24 21 21 -5.02% -1.91% 0% 34416 0.7369 227.44 21.41 0% 0 0% 0 0% 0 0% 0%
20210519 20.09 22.11 19.95 22.11 10% 0.96% 0% 15594 0.3415 128.44 21.9 0% 0 0% 0 0% 0 0% 0%
20210518 20.43 20.78 19.81 20.1 -2.47% -0.25% 0% 9802 0.1975 75.38 20.15 0% 0 0% 0 0% 0 0% 0%
20210517 27.35 28.8 26.95 27.19 0.33% -0.62% 0% 10667 0.2918 111.25 27.36 0% 0 0% 0 0% 0 0% 0%
20210514 26.96 27.23 26.91 27.1 0.37% -0.04% 0% 5123 0.1389 52.59 27.11 0% 0 0% 0 0% 0 0% 0%
20210513 26.8 27.23 26.8 27 -0.18% -0.15% 0% 3524 0.0953 33.79 27.04 0% 0 0% 0 0% 0 0% 0%
20210512 26.62 27.19 26.62 27.05 1.69% 0.33% 0% 5241 0.1413 47.64 26.96 0% 0 0% 0 0% 0 0% 0%
20210511 26.56 26.7 26.19 26.6 0.11% 0.53% 0% 5125 0.1356 44.67 26.46 0% 0 0% 0 0% 0 0% 0%
20210510 26.8 27.2 26.18 26.57 0.11% -0.75% 0% 7913 0.2118 66.66 26.77 0% 0 0% 0 0% 0 0% 0%
20210507 26.42 26.85 26.35 26.54 -0.11% -0.19% 0% 3686 0.098 30.47 26.59 0% 0 0% 0 0% 0 0% 0%
20210506 26.31 27.31 26 26.57 -0.08% 0.3% 0% 7573 0.2006 55.43 26.49 0% 0 0% 0 0% 0 0% 0%
20210430 26.5 27.18 25.96 26.59 0.15% -0.15% 0% 10151 0.2703 60.56 26.63 0% 0 0% 0 0% 0 0% 0%
20210429 26.74 26.84 26.45 26.55 -0.15% -0.45% 0% 4500 0.12 26.04 26.67 0% 0 0% 0 0% 0 0% 0%
20210428 27.04 27.27 26.38 26.59 -1.7% -0.78% 0% 7515 0.2014 41.17 26.8 0% 0 0% 0 0% 0 0% 0%
20210427 27.37 27.49 26.6 27.05 -1.28% 0.04% 0% 9986 0.27 51.36 27.04 0% 0 0% 0 0% 0 0% 0%
20210426 27.67 27.82 27 27.4 -0.94% -0.07% 0% 9390 0.2575 46.65 27.42 0% 0 0% 0 0% 0 0% 0%
20210423 28.51 28.51 27.56 27.66 -2.98% -0.61% 0% 9016 0.2509 41.36 27.83 0% 0 0% 0 0% 0 0% 0%
20210422 27.98 28.68 27.9 28.51 1.97% 1.06% 0% 9343 0.2636 39.7 28.21 0% 0 0% 0 0% 0 0% 0%
20210421 28.26 28.55 27.83 27.96 -1.2% -0.78% 0% 8367 0.2358 33.12 28.18 0% 0 0% 0 0% 0 0% 0%
20210416 28.57 28.96 28.47 28.6 -0.69% -0.24% 0% 12604 0.3614 45.2 28.67 0% 0 0% 0 0% 0 0% 0%
20210415 29 29.45 27.8 28.8 -3.68% 0.84% 0% 30283 0.8649 93.01 28.56 0% 0 0% 0 0% 0 0% 0%
20210414 29.46 30.33 29.05 29.9 1.87% 0.17% 0% 14343 0.4282 44.35 29.85 0% 0 0% 0 0% 0 0% 0%
20210413 30 30.66 29.1 29.35 -2.85% -1.51% 0% 16039 0.478 48.49 29.8 0% 0 0% 0 0% 0 0% 0%
20210412 30.05 31.04 29.92 30.21 0.03% -0.46% 0% 19328 0.5866 59.79 30.35 0% 0 0% 0 0% 0 0% 0%
20210409 29.42 30.35 29.33 30.2 1.82% 0.7% 0% 17749 0.5323 55.38 29.99 0% 0 0% 0 0% 0 0% 0%
20210408 29.72 30.7 29.42 29.66 -0.7% -1.66% 0% 24563 0.7409 78.54 30.16 0% 0 0% 0 0% 0 0% 0%
20210407 29.09 29.88 28.91 29.87 3% 1.46% 0% 24671 0.7264 80.36 29.44 0% 0 0% 0 0% 0 0% 0%
20210406 29.48 29.68 28.8 29 -0.82% -0.68% 0% 24719 0.7219 84.71 29.2 0% 0 0% 0 0% 0 0% 0%
20210402 28.45 29.66 28.23 29.24 2.02% 0.52% 0% 36242 1.0541 129.32 29.09 0% 0 0% 0 0% 0 0% 0%
20210401 29.98 29.98 28.22 28.66 -8.61% -0.56% 0% 62612 1.8045 246.1 28.82 0% 0 0% 0 0% 0 0% 0%
20210330 29.66 32.58 29.17 32.58 9.99% 3.66% 0% 41916 1.3176 223.47 31.43 0% 0 0% 0 0% 0 0% 0%
20210329 28.33 29.98 28.33 29.62 2.92% 1.44% 0% 22185 0.6477 131.44 29.2 0% 0 0% 0 0% 0 0% 0%
20210326 27.49 29.99 27.18 28.78 4.43% 2.93% 0% 17176 0.4803 101.74 27.96 0% 0 0% 0 0% 0 0% 0%
20201215 32.98 34.34 32.98 34.15 2.95% 1.67% 0% 9613 0.3229 67.57 33.59 0% 0 0% 0 0% 0 0% 0%
20201214 33.2 33.66 32.86 33.17 0.09% -0.18% 0% 10054 0.3341 71.72 33.23 0% 0 0% 0 0% 0 0% 0%
20201211 34.27 34.39 33.01 33.14 -3.33% -1.19% 0% 9688 0.3249 71.46 33.54 0% 0 0% 0 0% 0 0% 0%
20201210 34.13 34.75 34 34.28 -0.06% -0.26% 0% 6684 0.2297 50.55 34.37 0% 0 0% 0 0% 0 0% 0%
20201209 35.92 35.92 34.2 34.3 -4% -1.97% 0% 10422 0.3647 77.77 34.99 0% 0 0% 0 0% 0 0% 0%
20201208 36.59 36.59 35.71 35.73 -1.57% -0.97% 0% 7634 0.2754 58.22 36.08 0% 0 0% 0 0% 0 0% 0%
20201207 36.69 37.03 36.29 36.3 -1.52% -0.95% 0% 8295 0.304 63.4 36.65 0% 0 0% 0 0% 0 0% 0%
20201204 36.7 37.3 36.53 36.86 0.33% 0% 0% 10205 0.3762 76.04 36.86 0% 0 0% 0 0% 0 0% 0%
20201203 36.4 37.51 36.38 36.74 0.3% -0.62% 0% 11686 0.432 87.82 36.97 0% 0 0% 0 0% 0 0% 0%
20201202 35.74 36.98 35.57 36.63 2.09% 0.66% 0% 12998 0.473 92.57 36.39 0% 0 0% 0 0% 0 0% 0%
20201201 35.62 35.88 35.32 35.88 1.59% 0.87% 0% 10214 0.3633 70.26 35.57 0% 0 0% 0 0% 0 0% 0%
20201130 35.63 35.75 35.09 35.32 -0.45% -0.23% 0% 8715 0.3085 57.68 35.4 0% 0 0% 0 0% 0 0% 0%
20201127 35.91 36.13 35.02 35.48 -2.15% 0.08% 0% 10363 0.3674 64.17 35.45 0% 0 0% 0 0% 0 0% 0%
20201126 36.75 36.85 35.6 36.26 -1.01% 0.58% 0% 11748 0.4235 71.79 36.05 0% 0 0% 0 0% 0 0% 0%
20201125 36.7 37.19 36.3 36.63 -0.25% -0.19% 0% 8378 0.3075 49.04 36.7 0% 0 0% 0 0% 0 0% 0%
20201124 37.16 37.38 36.52 36.72 -1.16% -0.6% 0% 9508 0.3512 52.11 36.94 0% 0 0% 0 0% 0 0% 0%
20201123 38.09 38.14 37 37.15 -2.34% -0.62% 0% 11018 0.4118 53.83 37.38 0% 0 0% 0 0% 0 0% 0%
20201120 37.82 38.27 37.52 38.04 0.13% 0.42% 0% 9420 0.3568 41.14 37.88 0% 0 0% 0 0% 0 0% 0%
20201119 38.05 38.95 37.75 37.99 -0.91% -0.71% 0% 15205 0.5817 61.17 38.26 0% 0 0% 0 0% 0 0% 0%
20201118 37.45 38.38 36.85 38.34 2.54% 2.08% 0% 14106 0.5298 54.7 37.56 0% 0 0% 0 0% 0 0% 0%
20201117 37.77 37.96 36.64 37.39 -0.48% 0.78% 0% 12787 0.4744 47.94 37.1 0% 0 0% 0 0% 0 0% 0%
20201116 38.3 39 37.3 37.57 -1.08% -1.31% 0% 13823 0.5263 50.46 38.07 0% 0 0% 0 0% 0 0% 0%
20201113 37.99 38.7 37.31 37.98 1.44% -0.24% 0% 13202 0.5026 48.16 38.07 0% 0 0% 0 0% 0 0% 0%
20201112 38.02 38.68 37.11 37.44 -2.55% -0.93% 0% 20421 0.7718 72.54 37.79 0% 0 0% 0 0% 0 0% 0%
20201111 38.49 39.8 38.28 38.42 0.03% -1.41% 0% 19764 0.7702 73.51 38.97 0% 0 0% 0 0% 0 0% 0%
20201110 38.4 39.8 38.3 38.41 -0.75% -1.03% 0% 27979 1.0859 108.21 38.81 0% 0 0% 0 0% 0 0% 0%
20201109 36.46 39.5 36.27 38.7 6.73% 1.49% 0% 36800 1.4033 152.5 38.13 0% 0 0% 0 0% 0 0% 0%
20201106 35.5 37.35 35.31 36.26 2.66% -0.36% 0% 31525 1.1473 137.13 36.39 0% 0 0% 0 0% 0 0% 0%
20201105 34.64 35.6 34.53 35.32 2.41% 0.51% 0% 20777 0.7301 88.48 35.14 0% 0 0% 0 0% 0 0% 0%
20201104 34.3 35.28 33.9 34.49 0.85% -0.58% 0% 19174 0.6651 78.46 34.69 0% 0 0% 0 0% 0 0% 0%
20201103 32.5 34.98 32.45 34.2 5.88% 0.91% 0% 26584 0.9008 102.15 33.89 0% 0 0% 0 0% 0 0% 0%
20201102 32.91 33.25 31.83 32.3 -1.4% 0% 0% 14388 0.4647 52.71 32.3 0% 0 0% 0 0% 0 0% 0%
20201030 34.17 34.47 32.58 32.76 -4.29% -2.88% 0% 16678 0.5626 59.99 33.73 0% 0 0% 0 0% 0 0% 0%
20201029 34.02 34.36 33.8 34.23 -1.01% 0.35% 0% 12549 0.4281 42.53 34.11 0% 0 0% 0 0% 0 0% 0%
20201028 34.6 34.85 34.16 34.58 -0.29% 0.23% 0% 11594 0.4 35.76 34.5 0% 0 0% 0 0% 0 0% 0%
20201027 34.9 35.18 34.42 34.68 -1.56% -0.26% 0% 11265 0.3917 25.77 34.77 0% 0 0% 0 0% 0 0% 0%
20201026 34.39 35.49 34.25 35.23 2.53% 0.77% 0% 17073 0.5968 22.45 34.96 0% 0 0% 0 0% 0 0% 0%
20201023 35.48 35.7 34.3 34.36 -3.18% -1.69% 0% 24131 0.8434 6.4 34.95 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