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. 广东板块
  3. 深深房Ｂ200029
    4. 返回上一页 刷新
股票代码（例：sz200029）       509条   (进入深深房Ｂ股票专站) 深深房Ｂ股票成本分析
相关股票: 中国平安  招商银行  比亚迪  美的集团  工业富联  迈瑞医疗  中信证券  平安银行  立讯精密  海天味业  格力电器  顺丰控股  汇川技术  中兴通讯  万 科Ａ  保利发展  招商证券  温氏股份  广发证券  南方航空  分众传媒  广汽集团  招商蛇口  亿纬锂能  国信证券  德赛西威  海大集团  TCL科技  三环集团  欧派家居  天赐材料  白云山  华润三九  鹏鼎控股  领益智造  深信服  中集集团  纳思达  生益科技  视源股份  华侨城Ａ  丽珠集团  中船防务  
相关股吧: 601318股吧 600036股吧 002594股吧 000333股吧 601138股吧 300760股吧 600030股吧 000001股吧 002475股吧 603288股吧 000651股吧 002352股吧 300124股吧 000063股吧 000002股吧 600048股吧 600999股吧 300498股吧 000776股吧 600029股吧 002027股吧 601238股吧 001979股吧 300014股吧 002736股吧 002920股吧 002311股吧 000100股吧 300408股吧 603833股吧 002709股吧 600332股吧 000999股吧 002938股吧 002600股吧 300454股吧 000039股吧 002180股吧 600183股吧 002841股吧 000069股吧 000513股吧 600685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 2.48 2.49 2.45 2.49 0.4% -3.49% 0% 233 0.0006 26.75 2.58 0% 0 0% 0 0% 0 0% 0%
20230927 2.47 2.48 2.45 2.48 2.06% -0.4% 0% 281 0.0007 31.31 2.49 0% 0 0% 0 0% 0 0% 0%
20230926 2.48 2.48 2.43 2.43 -2.41% -3.19% 0% 716 0.0018 78.36 2.51 0% 0 0% 0 0% 0 0% 0%
20230925 2.46 2.5 2.44 2.49 -0.8% 3.75% 0% 668 0.0016 71.64 2.4 0% 0 0% 0 0% 0 0% 0%
20230922 2.51 2.51 2.47 2.51 0.4% 2.87% 0% 657 0.0016 64.36 2.44 0% 0 0% 0 0% 0 0% 0%
20230921 2.51 2.52 2.48 2.5 -0.4% 1.21% 0% 607 0.0015 47.54 2.47 0% 0 0% 0 0% 0 0% 0%
20230920 2.47 2.52 2.46 2.51 0.8% 2.87% 0% 450 0.0011 36.95 2.44 0% 0 0% 0 0% 0 0% 0%
20230919 2.5 2.53 2.46 2.49 0% 0% 0% 562 0.0014 44 2.49 0% 0 0% 0 0% 0 0% 0%
20230918 2.46 2.51 2.46 2.49 0.4% -3.86% 0% 232 0.0006 18.73 2.59 0% 0 0% 0 0% 0 0% 0%
20230915 2.46 2.5 2.45 2.48 -0.4% -1.2% 0% 439 0.0011 33.21 2.51 0% 0 0% 0 0% 0 0% 0%
20230914 2.49 2.49 2.43 2.49 0% -4.23% 0% 192 0.0005 15.48 2.6 0% 0 0% 0 0% 0 0% 0%
20230913 2.46 2.49 2.46 2.49 0.4% 5.51% 0% 423 0.001 26.82 2.36 0% 0 0% 0 0% 0 0% 0%
20230912 2.46 2.48 2.45 2.48 0% 1.22% 0% 286 0.0007 18.52 2.45 0% 0 0% 0 0% 0 0% 0%
20230911 2.46 2.5 2.45 2.48 1.22% 2.06% 0% 863 0.0021 47.96 2.43 0% 0 0% 0 0% 0 0% 0%
20230908 2.57 2.57 2.44 2.45 -3.16% -1.61% 0% 3490 0.0087 181.15 2.49 0% 0 0% 0 0% 0 0% 0%
20230907 2.56 2.56 2.53 2.53 -0.78% -2.32% 0% 116 0.0003 7.29 2.59 0% 0 0% 0 0% 0 0% 0%
20230906 2.52 2.57 2.52 2.55 1.19% 1.59% 0% 1157 0.0029 65.95 2.51 0% 0 0% 0 0% 0 0% 0%
20230905 2.51 2.53 2.51 2.52 0.4% 1.61% 0% 443 0.0011 21.24 2.48 0% 0 0% 0 0% 0 0% 0%
20230904 2.53 2.54 2.5 2.51 1.21% -2.33% 0% 778 0.002 31.32 2.57 0% 0 0% 0 0% 0 0% 0%
20230901 2.54 2.54 2.45 2.48 0% 0.81% 0% 284 0.0007 10.94 2.46 0% 0 0% 0 0% 0 0% 0%
20230831 2.53 2.53 2.47 2.48 -2.75% -1.2% 0% 1714 0.0043 63.45 2.51 0% 0 0% 0 0% 0 0% 0%
20230830 2.61 2.61 2.55 2.55 -1.16% -3.41% 0% 416 0.0011 16.34 2.64 0% 0 0% 0 0% 0 0% 0%
20230829 2.55 2.61 2.5 2.58 2.38% 1.18% 0% 2466 0.0063 15.27 2.55 0% 0 0% 0 0% 0 0% 0%
20230828 2.56 2.65 2.52 2.52 1.61% -1.95% 0% 2726 0.007 16.89 2.57 0% 0 0% 0 0% 0 0% 0%
20230825 2.5 2.5 2.46 2.48 -1.59% 4.64% 0% 422 0.001 14.24 2.37 0% 0 0% 0 0% 0 0% 0%
20230824 2.55 2.55 2.48 2.52 0.4% 1.61% 0% 1373 0.0034 40.81 2.48 0% 0 0% 0 0% 0 0% 0%
20230823 2.62 2.62 2.5 2.51 -5.28% -1.18% 0% 3815 0.0097 116.72 2.54 0% 0 0% 0 0% 0 0% 0%
20230822 2.62 2.65 2.6 2.65 0.76% 1.92% 0% 2151 0.0056 72.71 2.6 0% 0 0% 0 0% 0 0% 0%
20230821 2.67 2.67 2.63 2.63 -0.38% 2.73% 0% 624 0.0016 24.05 2.56 0% 0 0% 0 0% 0 0% 0%
20230818 2.68 2.7 2.64 2.64 -1.12% -2.22% 0% 1518 0.0041 57.99 2.7 0% 0 0% 0 0% 0 0% 0%
20230817 2.65 2.67 2.63 2.67 -0.74% 0% 0% 1387 0.0037 52.61 2.67 0% 0 0% 0 0% 0 0% 0%
20230816 2.65 2.71 2.65 2.69 1.13% 0% 0% 1266 0.0034 46.11 2.69 0% 0 0% 0 0% 0 0% 0%
20230815 2.65 2.68 2.63 2.66 -0.37% 0% 0% 2483 0.0066 86.62 2.66 0% 0 0% 0 0% 0 0% 0%
20230814 2.69 2.69 2.62 2.67 -1.84% 0% 0% 2397 0.0064 89.07 2.67 0% 0 0% 0 0% 0 0% 0%
20230811 2.66 2.79 2.66 2.72 2.64% 0.37% 0% 5284 0.0143 189.48 2.71 0% 0 0% 0 0% 0 0% 0%
20230810 2.6 2.7 2.6 2.65 1.53% 0.38% 0% 1176 0.0031 5.02 2.64 0% 0 0% 0 0% 0 0% 0%
20230809 2.67 2.67 2.6 2.61 0% 0.77% 0% 926 0.0024 3.93 2.59 0% 0 0% 0 0% 0 0% 0%
20230808 2.65 2.67 2.61 2.61 -0.38% -4.74% 0% 365 0.001 12.24 2.74 0% 0 0% 0 0% 0 0% 0%
20230807 2.68 2.68 2.62 2.62 -2.24% 0.77% 0% 1117 0.0029 31.44 2.6 0% 0 0% 0 0% 0 0% 0%
20230804 2.71 2.71 2.67 2.68 -0.74% 1.52% 0% 1098 0.0029 33.28 2.64 0% 0 0% 0 0% 0 0% 0%
20230803 2.63 2.7 2.63 2.7 1.5% 1.12% 0% 1762 0.0047 55.18 2.67 0% 0 0% 0 0% 0 0% 0%
20230802 2.69 2.69 2.63 2.66 -0.75% 0.38% 0% 1697 0.0045 57.01 2.65 0% 0 0% 0 0% 0 0% 0%
20230801 2.69 2.7 2.66 2.68 -0.37% -0.74% 0% 1186 0.0032 42.41 2.7 0% 0 0% 0 0% 0 0% 0%
20230731 2.68 2.72 2.66 2.69 0.37% 0.37% 0% 2502 0.0067 91.32 2.68 0% 0 0% 0 0% 0 0% 0%
20230728 2.62 2.69 2.62 2.68 1.52% 0% 0% 2017 0.0054 74.55 2.68 0% 0 0% 0 0% 0 0% 0%
20230727 2.62 2.67 2.62 2.64 -0.38% -1.12% 0% 1049 0.0028 42.65 2.67 0% 0 0% 0 0% 0 0% 0%
20230726 2.61 2.71 2.61 2.65 1.53% -0.75% 0% 5175 0.0138 215.45 2.67 0% 0 0% 0 0% 0 0% 0%
20230725 2.56 2.62 2.56 2.61 1.95% 0.38% 0% 4045 0.0105 199.19 2.6 0% 0 0% 0 0% 0 0% 0%
20230724 2.54 2.56 2.53 2.56 0.79% 1.19% 0% 356 0.0009 19.96 2.53 0% 0 0% 0 0% 0 0% 0%
20230721 2.52 2.54 2.51 2.54 0.79% -1.17% 0% 623 0.0016 33.51 2.57 0% 0 0% 0 0% 0 0% 0%
20230720 2.52 2.52 2.49 2.52 0% -1.95% 0% 584 0.0015 31.25 2.57 0% 0 0% 0 0% 0 0% 0%
20230719 2.48 2.52 2.48 2.52 1.2% 3.28% 0% 451 0.0011 22.72 2.44 0% 0 0% 0 0% 0 0% 0%
20230718 2.49 2.52 2.47 2.49 -0.4% -1.58% 0% 593 0.0015 31.61 2.53 0% 0 0% 0 0% 0 0% 0%
20230717 2.52 2.55 2.46 2.5 -2.34% 0% 0% 3035 0.0076 153.09 2.5 0% 0 0% 0 0% 0 0% 0%
20230714 2.51 2.56 2.51 2.56 0.39% -4.12% 0% 375 0.001 18.66 2.67 0% 0 0% 0 0% 0 0% 0%
20230713 2.51 2.56 2.5 2.55 0.39% 2% 0% 879 0.0022 36.78 2.5 0% 0 0% 0 0% 0 0% 0%
20230712 2.51 2.54 2.51 2.54 0% 0.4% 0% 1540 0.0039 5.09 2.53 0% 0 0% 0 0% 0 0% 0%
20230711 2.53 2.54 2.52 2.54 0.79% -0.39% 0% 1452 0.0037 62.49 2.55 0% 0 0% 0 0% 0 0% 0%
20230710 2.5 2.54 2.5 2.52 0.8% 0.4% 0% 875 0.0022 3.15 2.51 0% 0 0% 0 0% 0 0% 0%
20230707 2.51 2.51 2.48 2.5 0% 1.21% 0% 1091 0.0027 3.84 2.47 0% 0 0% 0 0% 0 0% 0%
20230706 2.49 2.52 2.49 2.5 -0.4% 0.4% 0% 522 0.0013 23.89 2.49 0% 0 0% 0 0% 0 0% 0%
20230705 2.52 2.52 2.5 2.51 0% 0% 0% 598 0.0015 2.05 2.51 0% 0 0% 0 0% 0 0% 0%
20230704 2.49 2.52 2.47 2.51 0.8% -1.95% 0% 546 0.0014 23.63 2.56 0% 0 0% 0 0% 0 0% 0%
20230703 2.5 2.51 2.47 2.49 0.81% 0% 0% 2170 0.0054 91.68 2.49 0% 0 0% 0 0% 0 0% 0%
20230630 2.46 2.48 2.46 2.47 0.41% 0% 0% 768 0.0019 37.64 2.47 0% 0 0% 0 0% 0 0% 0%
20230629 2.5 2.5 2.39 2.46 -1.6% 3.8% 0% 1181 0.0028 60.92 2.37 0% 0 0% 0 0% 0 0% 0%
20230628 2.51 2.51 2.49 2.5 1.63% -1.96% 0% 745 0.0019 44.92 2.55 0% 0 0% 0 0% 0 0% 0%
20230627 2.51 2.54 2.51 2.53 1.2% -1.56% 0% 389 0.001 24.05 2.57 0% 0 0% 0 0% 0 0% 0%
20230626 2.5 2.53 2.5 2.5 -0.4% 0% 0% 641 0.0016 37.48 2.5 0% 0 0% 0 0% 0 0% 0%
20230621 2.53 2.56 2.5 2.51 -1.95% 0.8% 0% 1487 0.0037 88.42 2.49 0% 0 0% 0 0% 0 0% 0%
20230620 2.56 2.57 2.55 2.56 0% -2.29% 0% 381 0.001 24.56 2.62 0% 0 0% 0 0% 0 0% 0%
20230619 2.58 2.63 2.56 2.56 -2.29% -2.29% 0% 1795 0.0047 95.85 2.62 0% 0 0% 0 0% 0 0% 0%
20230616 2.62 2.64 2.61 2.62 0.38% -1.13% 0% 756 0.002 42.94 2.65 0% 0 0% 0 0% 0 0% 0%
20230615 2.6 2.61 2.56 2.61 -1.51% 2.76% 0% 985 0.0025 50.91 2.54 0% 0 0% 0 0% 0 0% 0%
20230614 2.64 2.65 2.59 2.65 -0.38% -0.75% 0% 675 0.0018 38.32 2.67 0% 0 0% 0 0% 0 0% 0%
20230613 2.59 2.68 2.59 2.66 -0.75% 9.92% 0% 207 0.0005 9.46 2.42 0% 0 0% 0 0% 0 0% 0%
20230612 2.63 2.69 2.62 2.68 0.37% -0.37% 0% 409 0.0011 17.48 2.69 0% 0 0% 0 0% 0 0% 0%
20230609 2.57 2.68 2.57 2.67 0.38% 2.69% 0% 691 0.0018 26.19 2.6 0% 0 0% 0 0% 0 0% 0%
20230608 2.63 2.67 2.62 2.66 1.14% 2.7% 0% 540 0.0014 19.75 2.59 0% 0 0% 0 0% 0 0% 0%
20230607 2.56 2.63 2.56 2.63 0.38% 1.94% 0% 155 0.0004 5.24 2.58 0% 0 0% 0 0% 0 0% 0%
20230606 2.61 2.62 2.59 2.62 1.16% -2.96% 0% 296 0.0008 9.79 2.7 0% 0 0% 0 0% 0 0% 0%
20230605 2.56 2.6 2.55 2.59 -0.38% -0.38% 0% 423 0.0011 14.16 2.6 0% 0 0% 0 0% 0 0% 0%
20230602 2.51 2.61 2.5 2.6 1.96% 1.17% 0% 1636 0.0042 52.78 2.57 0% 0 0% 0 0% 0 0% 0%
20230601 2.54 2.56 2.52 2.55 -0.39% -0.78% 0% 661 0.0017 2.89 2.57 0% 0 0% 0 0% 0 0% 0%
20230531 2.57 2.59 2.55 2.56 -2.66% 1.19% 0% 1144 0.0029 4.67 2.53 0% 0 0% 0 0% 0 0% 0%
20230530 2.65 2.65 2.5 2.63 -1.13% 1.94% 0% 3328 0.0086 107.5 2.58 0% 0 0% 0 0% 0 0% 0%
20230529 2.71 2.73 2.66 2.66 -2.56% -1.48% 0% 666 0.0018 23.84 2.7 0% 0 0% 0 0% 0 0% 0%
20230526 2.7 2.73 2.69 2.73 0.37% -4.21% 0% 351 0.001 12.81 2.85 0% 0 0% 0 0% 0 0% 0%
20230525 2.69 2.75 2.66 2.72 -0.73% -0.73% 0% 657 0.0018 20.94 2.74 0% 0 0% 0 0% 0 0% 0%
20230524 2.72 2.74 2.68 2.74 0% 0.37% 0% 1208 0.0033 38.76 2.73 0% 0 0% 0 0% 0 0% 0%
20230523 2.72 2.77 2.71 2.74 0.74% -1.79% 0% 968 0.0027 32.26 2.79 0% 0 0% 0 0% 0 0% 0%
20230522 2.71 2.77 2.7 2.72 0.37% -1.45% 0% 1050 0.0029 34.09 2.76 0% 0 0% 0 0% 0 0% 0%
20230519 2.74 2.74 2.69 2.71 -1.81% -1.81% 0% 1015 0.0028 30.8 2.76 0% 0 0% 0 0% 0 0% 0%
20230518 2.75 2.77 2.74 2.76 0.36% 1.47% 0% 405 0.0011 10.87 2.72 0% 0 0% 0 0% 0 0% 0%
20230517 2.73 2.79 2.73 2.75 -1.08% 6.59% 0% 194 0.0005 4.42 2.58 0% 0 0% 0 0% 0 0% 0%
20230516 2.81 2.81 2.76 2.78 -1.77% -8.25% 0% 165 0.0005 4.22 3.03 0% 0 0% 0 0% 0 0% 0%
20230515 2.84 2.84 2.76 2.83 -0.35% 1.07% 0% 1463 0.0041 29.71 2.8 0% 0 0% 0 0% 0 0% 0%
20230510 2.73 2.9 2.73 2.86 3.62% 0.7% 0% 2890 0.0082 12.72 2.84 0% 0 0% 0 0% 0 0% 0%
20230509 2.76 2.77 2.74 2.76 0.36% 3.37% 0% 561 0.0015 9.26 2.67 0% 0 0% 0 0% 0 0% 0%
20230508 2.76 2.76 2.74 2.75 -1.08% -4.51% 0% 347 0.001 5.91 2.88 0% 0 0% 0 0% 0 0% 0%
20230505 2.73 2.78 2.73 2.78 0% 3.35% 0% 595 0.0016 8.82 2.69 0% 0 0% 0 0% 0 0% 0%
20230504 2.8 2.8 2.72 2.78 -1.77% 0.72% 0% 1629 0.0045 24.15 2.76 0% 0 0% 0 0% 0 0% 0%
20230428 2.79 2.83 2.76 2.83 0% 0.71% 0% 998 0.0028 13.58 2.81 0% 0 0% 0 0% 0 0% 0%
20230427 2.8 2.83 2.78 2.83 1.07% 0.71% 0% 249 0.0007 3.45 2.81 0% 0 0% 0 0% 0 0% 0%
20230426 2.83 2.83 2.79 2.8 -1.06% 0% 0% 1463 0.0041 19.98 2.8 0% 0 0% 0 0% 0 0% 0%
20230425 2.84 2.86 2.83 2.83 -0.35% -1.74% 0% 973 0.0028 14.22 2.88 0% 0 0% 0 0% 0 0% 0%
20230424 2.86 2.86 2.83 2.84 -0.7% -3.4% 0% 374 0.0011 6.23 2.94 0% 0 0% 0 0% 0 0% 0%
20230421 2.86 2.87 2.85 2.86 0% -3.7% 0% 472 0.0014 8.96 2.97 0% 0 0% 0 0% 0 0% 0%
20230420 2.85 2.87 2.83 2.86 0% -1.38% 0% 759 0.0022 15.08 2.9 0% 0 0% 0 0% 0 0% 0%
20230419 2.87 2.89 2.83 2.86 -0.35% -0.35% 0% 1989 0.0057 42.7 2.87 0% 0 0% 0 0% 0 0% 0%
20230418 2.89 2.89 2.83 2.87 -0.35% -2.05% 0% 409 0.0012 10 2.93 0% 0 0% 0 0% 0 0% 0%
20230417 2.86 2.9 2.84 2.88 -0.35% 0.7% 0% 1257 0.0036 32.56 2.86 0% 0 0% 0 0% 0 0% 0%
20230414 2.92 2.92 2.89 2.89 -0.69% -1.7% 0% 919 0.0027 31.82 2.94 0% 0 0% 0 0% 0 0% 0%
20230413 2.92 2.92 2.88 2.91 0.34% -1.36% 0% 848 0.0025 33.26 2.95 0% 0 0% 0 0% 0 0% 0%
20230412 2.9 2.96 2.9 2.9 0% -2.03% 0% 844 0.0025 40.73 2.96 0% 0 0% 0 0% 0 0% 0%
20230411 2.92 2.92 2.9 2.9 -0.68% -1.36% 0% 951 0.0028 46.73 2.94 0% 0 0% 0 0% 0 0% 0%
20230410 2.89 2.94 2.89 2.92 1.04% 1.74% 0% 870 0.0025 43.3 2.87 0% 0 0% 0 0% 0 0% 0%
20230407 2.89 2.92 2.89 2.89 -0.34% 0% 0% 519 0.0015 26.09 2.89 0% 0 0% 0 0% 0 0% 0%
20230406 2.92 2.93 2.89 2.9 -0.34% -3.33% 0% 367 0.0011 17.97 3 0% 0 0% 0 0% 0 0% 0%
20230404 2.94 2.94 2.89 2.91 0% 2.46% 0% 563 0.0016 25.94 2.84 0% 0 0% 0 0% 0 0% 0%
20230403 2.93 2.97 2.91 2.91 -1.36% 1.04% 0% 416 0.0012 19.62 2.88 0% 0 0% 0 0% 0 0% 0%
20230331 2.91 2.95 2.87 2.95 1.03% 2.08% 0% 2315 0.0067 95.71 2.89 0% 0 0% 0 0% 0 0% 0%
20230330 2.93 2.93 2.91 2.92 0% 1.39% 0% 763 0.0022 27.12 2.88 0% 0 0% 0 0% 0 0% 0%
20230329 2.99 2.99 2.92 2.92 -1.35% 0.69% 0% 1347 0.0039 38.92 2.9 0% 0 0% 0 0% 0 0% 0%
20230328 2.95 2.96 2.95 2.96 0% 0% 0% 609 0.0018 18.16 2.96 0% 0 0% 0 0% 0 0% 0%
20230327 2.97 2.97 2.95 2.96 -0.34% -1.33% 0% 799 0.0024 22.27 3 0% 0 0% 0 0% 0 0% 0%
20230324 2.99 3 2.96 2.97 0% 0% 0% 1447 0.0043 35.49 2.97 0% 0 0% 0 0% 0 0% 0%
20230323 2.95 2.99 2.95 2.97 0.34% -0.67% 0% 1739 0.0052 18.8 2.99 0% 0 0% 0 0% 0 0% 0%
20230322 2.96 2.97 2.96 2.96 0% 2.42% 0% 277 0.0008 6.72 2.89 0% 0 0% 0 0% 0 0% 0%
20230321 2.97 2.98 2.96 2.96 0% 0.68% 0% 1087 0.0032 24.24 2.94 0% 0 0% 0 0% 0 0% 0%
20230320 2.96 2.97 2.95 2.96 1.02% 0.34% 0% 915 0.0027 19 2.95 0% 0 0% 0 0% 0 0% 0%
20230317 2.93 2.96 2.92 2.93 -0.68% 0% 0% 2113 0.0062 41.91 2.93 0% 0 0% 0 0% 0 0% 0%
20230316 2.95 2.97 2.94 2.95 -0.34% -2.64% 0% 594 0.0018 12.51 3.03 0% 0 0% 0 0% 0 0% 0%
20230315 2.98 2.98 2.95 2.96 0.68% 1.02% 0% 1159 0.0034 27.58 2.93 0% 0 0% 0 0% 0 0% 0%
20230314 3.01 3.01 2.92 2.94 -1.01% 0% 0% 3329 0.0098 80.24 2.94 0% 0 0% 0 0% 0 0% 0%
20230313 3.02 3.03 2.95 2.97 -2.94% -0.34% 0% 5098 0.0152 132.54 2.98 0% 0 0% 0 0% 0 0% 0%
20230310 3.02 3.06 3 3.06 0.66% 0.66% 0% 2831 0.0086 86.54 3.04 0% 0 0% 0 0% 0 0% 0%
20230309 3.03 3.05 3.02 3.04 0.33% 1% 0% 765 0.0023 25.47 3.01 0% 0 0% 0 0% 0 0% 0%
20230308 3.03 3.06 3.03 3.03 -0.66% -1.3% 0% 1598 0.0049 52.99 3.07 0% 0 0% 0 0% 0 0% 0%
20230307 3.01 3.08 3.01 3.05 0.33% -0.65% 0% 3292 0.0101 123.43 3.07 0% 0 0% 0 0% 0 0% 0%
20230306 3.03 3.06 3.01 3.04 0% 0% 0% 3557 0.0108 147.15 3.04 0% 0 0% 0 0% 0 0% 0%
20230303 3.02 3.05 3 3.04 1% 0.66% 0% 4597 0.0139 230.14 3.02 0% 0 0% 0 0% 0 0% 0%
20230302 3.01 3.02 2.99 3.01 0.33% -2.9% 0% 419 0.0013 25.32 3.1 0% 0 0% 0 0% 0 0% 0%
20230301 3.01 3.02 2.98 3 -0.33% 0.33% 0% 1407 0.0042 60.78 2.99 0% 0 0% 0 0% 0 0% 0%
20230228 3.02 3.02 3.01 3.01 -0.33% 1.01% 0% 806 0.0024 35.24 2.98 0% 0 0% 0 0% 0 0% 0%
20230227 3.03 3.03 3.01 3.02 0% -1.95% 0% 617 0.0019 28.05 3.08 0% 0 0% 0 0% 0 0% 0%
20230224 3.03 3.04 3.02 3.02 -0.98% -3.82% 0% 414 0.0013 18.04 3.14 0% 0 0% 0 0% 0 0% 0%
20230223 3.03 3.05 3.02 3.05 0.66% 0.66% 0% 2638 0.008 109.44 3.03 0% 0 0% 0 0% 0 0% 0%
20230222 3.03 3.04 3.01 3.03 -0.33% 0% 0% 958 0.0029 41.43 3.03 0% 0 0% 0 0% 0 0% 0%
20230221 3.02 3.06 3.02 3.04 0.66% 0.33% 0% 2344 0.0071 104.55 3.03 0% 0 0% 0 0% 0 0% 0%
20230220 2.98 3.02 2.98 3.02 0.33% 2.37% 0% 576 0.0017 26.32 2.95 0% 0 0% 0 0% 0 0% 0%
20230217 3.02 3.02 3 3.01 0% 0% 0% 764 0.0023 34.86 3.01 0% 0 0% 0 0% 0 0% 0%
20230216 3 3.06 2.99 3.01 0.33% -0.33% 0% 4801 0.0145 207.14 3.02 0% 0 0% 0 0% 0 0% 0%
20230215 3 3.01 2.99 3 -0.33% 0% 0% 900 0.0027 34.71 3 0% 0 0% 0 0% 0 0% 0%
20230214 3.02 3.04 3.01 3.01 0% -1.31% 0% 655 0.002 22.86 3.05 0% 0 0% 0 0% 0 0% 0%
20230213 3.01 3.04 3.01 3.01 -0.66% -0.66% 0% 1882 0.0057 58.33 3.03 0% 0 0% 0 0% 0 0% 0%
20230210 3.03 3.05 3 3.03 0.66% -0.66% 0% 1016 0.0031 31.47 3.05 0% 0 0% 0 0% 0 0% 0%
20230209 3.02 3.02 2.99 3.01 -0.33% -0.33% 0% 1356 0.0041 40.01 3.02 0% 0 0% 0 0% 0 0% 0%
20230208 3.02 3.04 3.02 3.02 0% -2.58% 0% 775 0.0024 23.26 3.1 0% 0 0% 0 0% 0 0% 0%
20230207 3 3.02 2.99 3.02 0.67% 2.03% 0% 946 0.0028 26.63 2.96 0% 0 0% 0 0% 0 0% 0%
20230206 3 3.03 2.98 3 -0.66% -0.33% 0% 1663 0.005 45.76 3.01 0% 0 0% 0 0% 0 0% 0%
20230203 3.03 3.05 3 3.02 0.67% 0% 0% 3208 0.0097 87.52 3.02 0% 0 0% 0 0% 0 0% 0%
20230202 3.07 3.07 2.98 3 -2.6% -0.33% 0% 8182 0.0246 232.19 3.01 0% 0 0% 0 0% 0 0% 0%
20230201 3.08 3.09 3.04 3.08 -1.28% 0.65% 0% 3202 0.0098 101.08 3.06 0% 0 0% 0 0% 0 0% 0%
20230131 3.15 3.16 3.06 3.12 -1.27% 0.97% 0% 4173 0.0129 133.8 3.09 0% 0 0% 0 0% 0 0% 0%
20230130 3.17 3.18 3.1 3.16 0% 0% 0% 1644 0.0052 51.52 3.16 0% 0 0% 0 0% 0 0% 0%
20230120 3.13 3.16 3.13 3.16 1.28% 0.32% 0% 2124 0.0067 60.19 3.15 0% 0 0% 0 0% 0 0% 0%
20230119 3.11 3.12 3.09 3.12 0.97% 0.65% 0% 1096 0.0034 9.95 3.1 0% 0 0% 0 0% 0 0% 0%
20230118 3.09 3.12 3.07 3.09 -0.96% 1.31% 0% 819 0.0025 19.88 3.05 0% 0 0% 0 0% 0 0% 0%
20230117 3.09 3.13 3.08 3.12 1.96% 0% 0% 2209 0.0069 51.86 3.12 0% 0 0% 0 0% 0 0% 0%
20230116 3.09 3.09 3.05 3.06 -1.29% 0.33% 0% 1901 0.0058 42.57 3.05 0% 0 0% 0 0% 0 0% 0%
20230113 3.08 3.1 3.06 3.1 -0.64% 0% 0% 1549 0.0048 34.86 3.1 0% 0 0% 0 0% 0 0% 0%
20230112 3.18 3.18 3.04 3.12 -0.32% 0.65% 0% 5877 0.0182 123.64 3.1 0% 0 0% 0 0% 0 0% 0%
20230111 3.18 3.18 3.13 3.13 0% -0.95% 0% 3485 0.011 77.28 3.16 0% 0 0% 0 0% 0 0% 0%
20230110 3.17 3.2 3.12 3.13 -3.4% -0.95% 0% 5184 0.0164 103.64 3.16 0% 0 0% 0 0% 0 0% 0%
20230109 3.19 3.25 3.14 3.24 1.25% 0.93% 0% 4705 0.0151 89.33 3.21 0% 0 0% 0 0% 0 0% 0%
20230106 3.18 3.23 3.12 3.2 0.63% 1.27% 0% 4245 0.0134 68.45 3.16 0% 0 0% 0 0% 0 0% 0%
20230105 3.22 3.26 3.17 3.18 -1.24% -0.62% 0% 3721 0.0119 53.35 3.2 0% 0 0% 0 0% 0 0% 0%
20230104 3.23 3.27 3.2 3.22 -0.62% -0.62% 0% 3336 0.0108 49.09 3.24 0% 0 0% 0 0% 0 0% 0%
20230103 3.19 3.25 3.15 3.24 0.31% 1.57% 0% 2914 0.0093 41.84 3.19 0% 0 0% 0 0% 0 0% 0%
20221230 3.16 3.23 3.15 3.23 2.22% 0.31% 0% 2519 0.0081 13.99 3.22 0% 0 0% 0 0% 0 0% 0%
20221229 3.25 3.25 3.15 3.16 -2.77% -0.94% 0% 4354 0.0139 58.61 3.19 0% 0 0% 0 0% 0 0% 0%
20221228 3.27 3.3 3.22 3.25 -1.52% -0.61% 0% 4256 0.0139 60.92 3.27 0% 0 0% 0 0% 0 0% 0%
20221227 3.22 3.33 3.22 3.3 2.8% 0.3% 0% 8502 0.028 125.1 3.29 0% 0 0% 0 0% 0 0% 0%
20221226 3.12 3.24 3.1 3.21 0.94% 0.63% 0% 8871 0.0283 138.88 3.19 0% 0 0% 0 0% 0 0% 0%
20221223 3.09 3.2 3.09 3.18 2.91% 0.32% 0% 13838 0.0439 235.51 3.17 0% 0 0% 0 0% 0 0% 0%
20221222 3.08 3.18 3.06 3.09 1.31% -1.28% 0% 13097 0.041 251.56 3.13 0% 0 0% 0 0% 0 0% 0%
20221221 2.98 3.08 2.96 3.05 1.67% 0% 0% 3344 0.0102 75.89 3.05 0% 0 0% 0 0% 0 0% 0%
20221220 3.06 3.06 2.98 3 -2.6% -0.66% 0% 4573 0.0138 93.63 3.02 0% 0 0% 0 0% 0 0% 0%
20221219 3.04 3.09 3 3.08 1.99% 0.98% 0% 6884 0.021 121.35 3.05 0% 0 0% 0 0% 0 0% 0%
20221216 2.95 3.06 2.95 3.02 1.34% 0.33% 0% 3452 0.0104 51.11 3.01 0% 0 0% 0 0% 0 0% 0%
20221215 2.95 2.98 2.95 2.98 0.34% 1.71% 0% 1329 0.0039 15.14 2.93 0% 0 0% 0 0% 0 0% 0%
20221214 3 3 2.96 2.97 -1% -0.34% 0% 1444 0.0043 8.3 2.98 0% 0 0% 0 0% 0 0% 0%
20221213 2.98 3.01 2.95 3 0.67% 0.67% 0% 1778 0.0053 17.97 2.98 0% 0 0% 0 0% 0 0% 0%
20221212 2.99 3.02 2.96 2.98 -1.97% 0.34% 0% 2157 0.0064 18.23 2.97 0% 0 0% 0 0% 0 0% 0%
20221209 2.97 3.04 2.96 3.04 2.7% 1% 0% 5648 0.017 49.18 3.01 0% 0 0% 0 0% 0 0% 0%
20221208 2.95 2.98 2.95 2.96 1.37% -0.34% 0% 3129 0.0093 27.06 2.97 0% 0 0% 0 0% 0 0% 0%
20221207 2.99 2.99 2.92 2.92 -2.01% -0.68% 0% 6259 0.0184 54.86 2.94 0% 0 0% 0 0% 0 0% 0%
20221206 3.03 3.06 2.96 2.98 -4.18% -0.33% 0% 11175 0.0334 105.21 2.99 0% 0 0% 0 0% 0 0% 0%
20221205 3.02 3.12 3.02 3.11 2.98% 0.32% 0% 15216 0.0472 159.78 3.1 0% 0 0% 0 0% 0 0% 0%
20221202 3.05 3.08 2.95 3.02 1.34% -0.66% 0% 21242 0.0645 263.95 3.04 0% 0 0% 0 0% 0 0% 0%
20221201 2.9 2.99 2.88 2.98 2.76% 1.36% 0% 5442 0.016 80.9 2.94 0% 0 0% 0 0% 0 0% 0%
20221130 2.93 3.04 2.89 2.9 -1.02% -2.03% 0% 11291 0.0334 179.6 2.96 0% 0 0% 0 0% 0 0% 0%
20221129 2.98 3.01 2.9 2.93 2.45% -1.01% 0% 20770 0.0614 397.28 2.96 0% 0 0% 0 0% 0 0% 0%
20221128 2.85 2.87 2.77 2.86 0% -0.35% 0% 2053 0.0059 61.45 2.87 0% 0 0% 0 0% 0 0% 0%
20221125 2.83 2.87 2.81 2.86 1.42% 0.35% 0% 6136 0.0175 159.85 2.85 0% 0 0% 0 0% 0 0% 0%
20221124 2.82 2.83 2.8 2.82 0.71% -0.7% 0% 1477 0.0042 42.31 2.84 0% 0 0% 0 0% 0 0% 0%
20221123 2.83 2.83 2.79 2.8 -0.71% -0.71% 0% 639 0.0018 18.56 2.82 0% 0 0% 0 0% 0 0% 0%
20221122 2.79 2.88 2.77 2.82 1.44% -0.7% 0% 5285 0.015 159.06 2.84 0% 0 0% 0 0% 0 0% 0%
20221121 2.8 2.8 2.75 2.78 -0.71% -1.07% 0% 748 0.0021 27.09 2.81 0% 0 0% 0 0% 0 0% 0%
20221118 2.76 2.88 2.75 2.8 1.82% -0.71% 0% 5101 0.0144 185.59 2.82 0% 0 0% 0 0% 0 0% 0%
20221117 2.75 2.75 2.72 2.75 0% 0.36% 0% 911 0.0025 40.5 2.74 0% 0 0% 0 0% 0 0% 0%
20221116 2.79 2.79 2.73 2.75 -0.72% 2.61% 0% 671 0.0018 31.73 2.68 0% 0 0% 0 0% 0 0% 0%
20221115 2.77 2.78 2.75 2.77 0% 0% 0% 938 0.0026 45.39 2.77 0% 0 0% 0 0% 0 0% 0%
20221114 2.78 2.85 2.77 2.77 0% -1.42% 0% 5232 0.0147 275.99 2.81 0% 0 0% 0 0% 0 0% 0%
20221111 2.72 2.78 2.7 2.77 1.47% 0.73% 0% 2801 0.0077 210.46 2.75 0% 0 0% 0 0% 0 0% 0%
20221110 2.73 2.73 2.7 2.73 0.37% 1.87% 0% 1009 0.0027 82.65 2.68 0% 0 0% 0 0% 0 0% 0%
20221109 2.73 2.75 2.71 2.72 -0.73% 0% 0% 478 0.0013 35.19 2.72 0% 0 0% 0 0% 0 0% 0%
20221108 2.74 2.74 2.72 2.74 -0.36% 3.4% 0% 377 0.001 25.17 2.65 0% 0 0% 0 0% 0 0% 0%
20221107 2.72 2.75 2.71 2.75 2.23% 0% 0% 1165 0.0032 74.22 2.75 0% 0 0% 0 0% 0 0% 0%
20221104 2.7 2.71 2.66 2.69 -0.37% 0% 0% 928 0.0025 59.31 2.69 0% 0 0% 0 0% 0 0% 0%
20221103 2.69 2.72 2.67 2.7 0% 4.65% 0% 388 0.001 24.9 2.58 0% 0 0% 0 0% 0 0% 0%
20221102 2.68 2.7 2.65 2.7 2.27% -0.74% 0% 956 0.0026 61.78 2.72 0% 0 0% 0 0% 0 0% 0%
20221101 2.62 2.65 2.61 2.64 0% 0.38% 0% 457 0.0012 28.58 2.63 0% 0 0% 0 0% 0 0% 0%
20221031 2.56 2.69 2.56 2.64 -1.12% 1.54% 0% 768 0.002 47.56 2.6 0% 0 0% 0 0% 0 0% 0%
20221028 2.68 2.69 2.61 2.67 -0.37% 0.75% 0% 1512 0.004 98.06 2.65 0% 0 0% 0 0% 0 0% 0%
20221027 2.63 2.75 2.58 2.68 3.88% 0.37% 0% 2470 0.0066 157.2 2.67 0% 0 0% 0 0% 0 0% 0%
20221026 2.57 2.6 2.53 2.58 -0.77% -0.39% 0% 1235 0.0032 87.94 2.59 0% 0 0% 0 0% 0 0% 0%
20221025 2.66 2.66 2.52 2.6 -1.89% 2.36% 0% 1692 0.0043 127.4 2.54 0% 0 0% 0 0% 0 0% 0%
20221024 2.7 2.7 2.6 2.65 -1.49% -1.12% 0% 857 0.0023 74.61 2.68 0% 0 0% 0 0% 0 0% 0%
20221021 2.71 2.73 2.68 2.69 -0.37% -3.24% 0% 467 0.0013 42.75 2.78 0% 0 0% 0 0% 0 0% 0%
20221020 2.7 2.71 2.68 2.7 -1.1% 1.5% 0% 1014 0.0027 86.09 2.66 0% 0 0% 0 0% 0 0% 0%
20221019 2.74 2.74 2.73 2.73 -0.73% -0.36% 0% 1278 0.0035 119.95 2.74 0% 0 0% 0 0% 0 0% 0%
20221018 2.73 2.75 2.73 2.75 0% 3% 0% 599 0.0016 60.34 2.67 0% 0 0% 0 0% 0 0% 0%
20221017 2.73 2.77 2.73 2.75 -1.08% -3.51% 0% 386 0.0011 37.15 2.85 0% 0 0% 0 0% 0 0% 0%
20220721 2.88 2.92 2.85 2.9 0.69% 0.69% 0% 2225 0.0064 60.91 2.88 0% 0 0% 0 0% 0 0% 0%
20220720 2.87 2.88 2.86 2.88 0.7% 0% 0% 1494 0.0043 37.99 2.88 0% 0 0% 0 0% 0 0% 0%
20220719 2.87 2.87 2.84 2.86 -0.69% -0.35% 0% 2964 0.0085 71.2 2.87 0% 0 0% 0 0% 0 0% 0%
20220718 2.84 2.89 2.84 2.88 1.41% 0% 0% 2849 0.0082 68.12 2.88 0% 0 0% 0 0% 0 0% 0%
20220715 2.92 2.92 2.83 2.84 -3.07% 0% 0% 8298 0.0236 194.27 2.84 0% 0 0% 0 0% 0 0% 0%
20220714 2.96 2.96 2.91 2.93 -1.01% -0.34% 0% 2551 0.0075 59.91 2.94 0% 0 0% 0 0% 0 0% 0%
20220713 2.94 2.97 2.94 2.96 1.02% 0.68% 0% 2211 0.0065 47.35 2.94 0% 0 0% 0 0% 0 0% 0%
20220712 2.96 2.96 2.93 2.93 -0.34% -0.34% 0% 3401 0.01 56.92 2.94 0% 0 0% 0 0% 0 0% 0%
20220711 3 3 2.93 2.94 -1.34% 0.34% 0% 3650 0.0107 59.95 2.93 0% 0 0% 0 0% 0 0% 0%
20220708 2.98 3.02 2.95 2.98 0% 0% 0% 3355 0.01 56.25 2.98 0% 0 0% 0 0% 0 0% 0%
20220707 2.95 3 2.95 2.98 1.71% 0% 0% 4862 0.0145 83.3 2.98 0% 0 0% 0 0% 0 0% 0%
20220706 2.95 2.97 2.91 2.93 -1.01% 0% 0% 3579 0.0105 58.18 2.93 0% 0 0% 0 0% 0 0% 0%
20220705 3.01 3.01 2.96 2.96 0% -1% 0% 3178 0.0095 50.65 2.99 0% 0 0% 0 0% 0 0% 0%
20220704 3.04 3.07 3.04 3.06 0.33% 0.33% 0% 3053 0.0093 42.16 3.05 0% 0 0% 0 0% 0 0% 0%
20220701 3.02 3.11 3.01 3.05 0.66% -0.33% 0% 8915 0.0273 118.5 3.06 0% 0 0% 0 0% 0 0% 0%
20220630 3.05 3.05 3.01 3.03 -0.66% 0% 0% 6470 0.0196 92.9 3.03 0% 0 0% 0 0% 0 0% 0%
20220629 2.99 3.07 2.99 3.05 2.35% 0% 0% 14724 0.0449 229.22 3.05 0% 0 0% 0 0% 0 0% 0%
20220628 2.99 3.01 2.95 2.98 0% 0.34% 0% 4307 0.0128 81.54 2.97 0% 0 0% 0 0% 0 0% 0%
20220627 2.98 3 2.95 2.98 0% 0.34% 0% 3367 0.01 64.82 2.97 0% 0 0% 0 0% 0 0% 0%
20220624 2.99 3 2.96 2.98 -0.33% -0.33% 0% 2108 0.0063 40.6 2.99 0% 0 0% 0 0% 0 0% 0%
20220623 2.94 3.01 2.94 2.99 2.05% 0% 0% 6987 0.0209 135.82 2.99 0% 0 0% 0 0% 0 0% 0%
20220622 2.96 3.01 2.93 2.93 -1.35% -0.68% 0% 5970 0.0176 130.1 2.95 0% 0 0% 0 0% 0 0% 0%
20220621 2.96 3.05 2.95 2.97 0.34% -1.66% 0% 14080 0.0425 348.7 3.02 0% 0 0% 0 0% 0 0% 0%
20220620 2.89 3 2.88 2.96 2.42% 0% 0% 6444 0.0191 220.86 2.96 0% 0 0% 0 0% 0 0% 0%
20220617 2.9 2.9 2.87 2.89 -0.69% 0.7% 0% 2752 0.0079 101.57 2.87 0% 0 0% 0 0% 0 0% 0%
20220616 2.93 2.93 2.9 2.91 -0.68% 0.69% 0% 1558 0.0045 44.26 2.89 0% 0 0% 0 0% 0 0% 0%
20220615 2.96 2.96 2.91 2.93 0% -0.68% 0% 2035 0.006 44.85 2.95 0% 0 0% 0 0% 0 0% 0%
20220614 2.89 2.93 2.88 2.93 1.74% 1.03% 0% 3478 0.0101 76.12 2.9 0% 0 0% 0 0% 0 0% 0%
20220613 2.87 2.89 2.84 2.88 -1.03% 1.05% 0% 3825 0.0109 81.97 2.85 0% 0 0% 0 0% 0 0% 0%
20220610 2.89 2.91 2.88 2.91 0.69% 0.34% 0% 1726 0.005 35.19 2.9 0% 0 0% 0 0% 0 0% 0%
20220609 2.86 2.91 2.86 2.89 -0.34% -1.03% 0% 787 0.0023 16.49 2.92 0% 0 0% 0 0% 0 0% 0%
20220608 2.87 2.91 2.87 2.9 -0.68% 0.35% 0% 1452 0.0042 29.92 2.89 0% 0 0% 0 0% 0 0% 0%
20220607 2.88 2.94 2.86 2.92 0.34% 1.04% 0% 2461 0.0071 49.97 2.89 0% 0 0% 0 0% 0 0% 0%
20220606 2.9 2.93 2.87 2.91 -1.02% 0.69% 0% 3594 0.0104 72.94 2.89 0% 0 0% 0 0% 0 0% 0%
20220602 2.99 3.02 2.9 2.94 -2% -0.34% 0% 10785 0.0318 233.17 2.95 0% 0 0% 0 0% 0 0% 0%
20220601 2.87 3 2.86 3 4.17% 1.69% 0% 12394 0.0366 326.26 2.95 0% 0 0% 0 0% 0 0% 0%
20220531 2.89 2.92 2.88 2.88 0% 0% 0% 1703 0.0049 62.36 2.88 0% 0 0% 0 0% 0 0% 0%
20220530 2.91 2.92 2.85 2.88 -0.69% -0.35% 0% 3597 0.0104 128.74 2.89 0% 0 0% 0 0% 0 0% 0%
20220527 2.82 2.92 2.81 2.9 2.84% 0.69% 0% 6947 0.02 237.3 2.88 0% 0 0% 0 0% 0 0% 0%
20220526 2.78 2.83 2.78 2.82 1.08% 0.36% 0% 854 0.0024 26.24 2.81 0% 0 0% 0 0% 0 0% 0%
20220525 2.83 2.83 2.75 2.79 0% -1.41% 0% 1132 0.0032 34.71 2.83 0% 0 0% 0 0% 0 0% 0%
20220524 2.86 2.86 2.79 2.79 -1.76% -0.71% 0% 2102 0.0059 62.58 2.81 0% 0 0% 0 0% 0 0% 0%
20220523 2.86 2.87 2.82 2.84 -0.35% -0.35% 0% 2669 0.0076 81.48 2.85 0% 0 0% 0 0% 0 0% 0%
20220520 2.83 2.87 2.82 2.85 0.71% 1.06% 0% 1488 0.0042 46.89 2.82 0% 0 0% 0 0% 0 0% 0%
20220519 2.79 2.88 2.79 2.83 0.35% -0.7% 0% 2668 0.0076 71.31 2.85 0% 0 0% 0 0% 0 0% 0%
20220518 2.85 2.85 2.81 2.82 -0.35% 0% 0% 1064 0.003 25.67 2.82 0% 0 0% 0 0% 0 0% 0%
20220517 2.82 2.85 2.76 2.83 -0.35% 1.8% 0% 2555 0.0071 55.35 2.78 0% 0 0% 0 0% 0 0% 0%
20220516 2.9 2.98 2.84 2.84 -1.73% -2.07% 0% 4785 0.0139 106.45 2.9 0% 0 0% 0 0% 0 0% 0%
20220513 2.81 2.9 2.73 2.89 3.58% 0.7% 0% 9491 0.0272 225.02 2.87 0% 0 0% 0 0% 0 0% 0%
20220512 2.81 2.81 2.77 2.79 0% 0.72% 0% 1119 0.0031 32.23 2.77 0% 0 0% 0 0% 0 0% 0%
20220511 2.79 2.85 2.79 2.79 -1.76% -1.76% 0% 1867 0.0053 52.9 2.84 0% 0 0% 0 0% 0 0% 0%
20220510 2.79 2.84 2.77 2.84 1.07% 0.71% 0% 1738 0.0049 48.29 2.82 0% 0 0% 0 0% 0 0% 0%
20220509 2.8 2.85 2.76 2.81 0.36% 0% 0% 1390 0.0039 39.48 2.81 0% 0 0% 0 0% 0 0% 0%
20220506 2.9 2.92 2.78 2.8 -4.44% -1.06% 0% 7485 0.0212 214.18 2.83 0% 0 0% 0 0% 0 0% 0%
20220505 2.86 2.95 2.86 2.93 2.81% 0.69% 0% 6145 0.0179 215.2 2.91 0% 0 0% 0 0% 0 0% 0%
20220429 2.8 2.88 2.77 2.85 3.26% 0.35% 0% 5076 0.0144 197.31 2.84 0% 0 0% 0 0% 0 0% 0%
20220428 2.67 2.78 2.63 2.76 3.37% 0.36% 0% 3417 0.0094 130.77 2.75 0% 0 0% 0 0% 0 0% 0%
20220427 2.59 2.69 2.59 2.67 1.91% 1.52% 0% 1598 0.0042 64.04 2.63 0% 0 0% 0 0% 0 0% 0%
20220426 2.6 2.67 2.6 2.62 0.38% -0.76% 0% 946 0.0025 36.61 2.64 0% 0 0% 0 0% 0 0% 0%
20220425 2.63 2.69 2.61 2.61 -3.33% -1.88% 0% 2674 0.0071 97.42 2.66 0% 0 0% 0 0% 0 0% 0%
20220422 2.76 2.76 2.7 2.7 -1.46% -1.1% 0% 2418 0.0066 79.25 2.73 0% 0 0% 0 0% 0 0% 0%
20220421 2.75 2.79 2.74 2.74 -1.08% -1.44% 0% 792 0.0022 25.26 2.78 0% 0 0% 0 0% 0 0% 0%
20220420 2.81 2.81 2.74 2.77 -1.42% 1.09% 0% 1495 0.0041 36.84 2.74 0% 0 0% 0 0% 0 0% 0%
20220419 2.78 2.81 2.75 2.81 0.36% 1.08% 0% 1940 0.0054 43.7 2.78 0% 0 0% 0 0% 0 0% 0%
20220418 2.83 2.86 2.8 2.8 -2.44% -1.06% 0% 2723 0.0077 59.1 2.83 0% 0 0% 0 0% 0 0% 0%
20220415 2.83 2.87 2.83 2.87 1.41% 0.35% 0% 4650 0.0133 106.25 2.86 0% 0 0% 0 0% 0 0% 0%
20220414 2.79 2.83 2.78 2.83 2.17% 1.8% 0% 1115 0.0031 26.61 2.78 0% 0 0% 0 0% 0 0% 0%
20220413 2.79 2.8 2.74 2.77 -1.77% 0.73% 0% 2510 0.0069 59.34 2.75 0% 0 0% 0 0% 0 0% 0%
20220412 2.8 2.85 2.79 2.82 2.17% 0.36% 0% 2523 0.0071 63.52 2.81 0% 0 0% 0 0% 0 0% 0%
20220411 2.88 2.88 2.7 2.76 -5.48% -0.72% 0% 6303 0.0175 164.5 2.78 0% 0 0% 0 0% 0 0% 0%
20220408 2.84 2.94 2.8 2.92 1.39% 1.39% 0% 3616 0.0104 110.19 2.88 0% 0 0% 0 0% 0 0% 0%
20220401 2.71 2.85 2.68 2.83 3.66% 0.71% 0% 9409 0.0264 311.76 2.81 0% 0 0% 0 0% 0 0% 0%
20220331 2.73 2.79 2.7 2.73 0.37% -0.73% 0% 5961 0.0164 274.8 2.75 0% 0 0% 0 0% 0 0% 0%
20220330 2.69 2.74 2.69 2.72 2.64% -0.37% 0% 4436 0.0121 255.92 2.73 0% 0 0% 0 0% 0 0% 0%
20220329 2.67 2.69 2.63 2.65 -1.49% 0.38% 0% 983 0.0026 67.92 2.64 0% 0 0% 0 0% 0 0% 0%
20220328 2.67 2.69 2.6 2.69 0.37% 1.89% 0% 1740 0.0046 112.8 2.64 0% 0 0% 0 0% 0 0% 0%
20220325 2.65 2.7 2.65 2.68 0% 0.75% 0% 1092 0.0029 78.63 2.66 0% 0 0% 0 0% 0 0% 0%
20220324 2.66 2.7 2.66 2.68 0.37% 1.9% 0% 914 0.0024 69.61 2.63 0% 0 0% 0 0% 0 0% 0%
20220323 2.68 2.71 2.66 2.67 -0.37% -1.84% 0% 626 0.0017 50.93 2.72 0% 0 0% 0 0% 0 0% 0%
20220322 2.68 2.72 2.67 2.68 -0.74% 0.37% 0% 2058 0.0055 166.26 2.67 0% 0 0% 0 0% 0 0% 0%
20220321 2.67 2.7 2.67 2.7 0% 7.14% 0% 278 0.0007 24.67 2.52 0% 0 0% 0 0% 0 0% 0%
20220318 2.72 2.72 2.63 2.7 0% 2.27% 0% 531 0.0014 48.14 2.64 0% 0 0% 0 0% 0 0% 0%
20220317 2.68 2.74 2.62 2.7 2.27% 0.37% 0% 1486 0.004 136.15 2.69 0% 0 0% 0 0% 0 0% 0%
20220316 2.52 2.64 2.52 2.64 4.76% 3.53% 0% 1218 0.0031 114.48 2.55 0% 0 0% 0 0% 0 0% 0%
20220315 2.72 2.72 2.52 2.52 -5.26% -2.33% 0% 1974 0.0051 204.16 2.58 0% 0 0% 0 0% 0 0% 0%
20220311 2.7 2.7 2.63 2.7 1.89% 3.05% 0% 267 0.0007 31.14 2.62 0% 0 0% 0 0% 0 0% 0%
20220310 2.62 2.69 2.62 2.65 1.53% -6.69% 0% 176 0.0005 22.24 2.84 0% 0 0% 0 0% 0 0% 0%
20220309 2.65 2.65 2.61 2.61 -1.51% -0.38% 0% 496 0.0013 45.17 2.62 0% 0 0% 0 0% 0 0% 0%
20220308 2.71 2.71 2.62 2.65 -1.85% 2.71% 0% 542 0.0014 47.65 2.58 0% 0 0% 0 0% 0 0% 0%
20220307 2.73 2.73 2.69 2.7 0% 3.45% 0% 307 0.0008 27.99 2.61 0% 0 0% 0 0% 0 0% 0%
20220304 2.68 2.74 2.68 2.7 0.75% -1.82% 0% 510 0.0014 44.05 2.75 0% 0 0% 0 0% 0 0% 0%
20220303 2.69 2.7 2.68 2.68 0% -0.37% 0% 631 0.0017 53.66 2.69 0% 0 0% 0 0% 0 0% 0%
20220302 2.75 2.75 2.68 2.68 -1.11% 0.75% 0% 638 0.0017 54.52 2.66 0% 0 0% 0 0% 0 0% 0%
20220301 2.71 2.75 2.71 2.71 -0.73% -2.87% 0% 359 0.001 32.7 2.79 0% 0 0% 0 0% 0 0% 0%
20220228 2.73 2.73 2.72 2.73 0% -0.73% 0% 944 0.0026 86.44 2.75 0% 0 0% 0 0% 0 0% 0%
20220225 2.78 2.78 2.72 2.73 0% 3.8% 0% 266 0.0007 23.35 2.63 0% 0 0% 0 0% 0 0% 0%
20220224 2.77 2.78 2.72 2.73 -1.8% -0.36% 0% 2485 0.0068 220.21 2.74 0% 0 0% 0 0% 0 0% 0%
20220223 2.77 2.78 2.75 2.78 1.09% -1.07% 0% 677 0.0019 72.85 2.81 0% 0 0% 0 0% 0 0% 0%
20220222 2.74 2.76 2.74 2.75 -0.36% -5.17% 0% 207 0.0006 23.46 2.9 0% 0 0% 0 0% 0 0% 0%
20220221 2.74 2.77 2.74 2.76 0.73% -1.08% 0% 1434 0.004 140.94 2.79 0% 0 0% 0 0% 0 0% 0%
20220218 2.75 2.75 2.72 2.74 0% -0.36% 0% 472 0.0013 47.83 2.75 0% 0 0% 0 0% 0 0% 0%
20220217 2.73 2.76 2.73 2.74 -0.36% 4.18% 0% 456 0.0012 42.89 2.63 0% 0 0% 0 0% 0 0% 0%
20220216 2.76 2.78 2.73 2.75 0.36% 4.56% 0% 418 0.0011 37.19 2.63 0% 0 0% 0 0% 0 0% 0%
20220215 2.76 2.78 2.73 2.74 0.74% 8.3% 0% 198 0.0005 16.4 2.53 0% 0 0% 0 0% 0 0% 0%
20220214 2.78 2.78 2.72 2.72 -2.16% -2.16% 0% 898 0.0025 82.02 2.78 0% 0 0% 0 0% 0 0% 0%
20220211 2.78 2.8 2.77 2.78 0% 1.46% 0% 585 0.0016 49.88 2.74 0% 0 0% 0 0% 0 0% 0%
20220210 2.77 2.79 2.77 2.78 0.36% 1.46% 0% 730 0.002 53.79 2.74 0% 0 0% 0 0% 0 0% 0%
20220209 2.78 2.78 2.76 2.77 -0.36% 0% 0% 506 0.0014 33.19 2.77 0% 0 0% 0 0% 0 0% 0%
20211203 2.53 2.56 2.51 2.54 0% -0.78% 0% 1327 0.0034 73.62 2.56 0% 0 0% 0 0% 0 0% 0%
20211202 2.55 2.56 2.54 2.54 -0.39% -0.78% 0% 1092 0.0028 59.47 2.56 0% 0 0% 0 0% 0 0% 0%
20211201 2.54 2.56 2.53 2.55 0.79% 0% 0% 823 0.0021 46.28 2.55 0% 0 0% 0 0% 0 0% 0%
20211130 2.55 2.57 2.51 2.53 -1.94% 0.4% 0% 1110 0.0028 59.85 2.52 0% 0 0% 0 0% 0 0% 0%
20211129 2.59 2.59 2.53 2.58 -0.77% 0.39% 0% 779 0.002 43.4 2.57 0% 0 0% 0 0% 0 0% 0%
20211126 2.59 2.6 2.59 2.6 0% -5.45% 0% 182 0.0005 10.69 2.75 0% 0 0% 0 0% 0 0% 0%
20211125 2.62 2.62 2.58 2.6 -0.76% -0.76% 0% 1565 0.0041 83.71 2.62 0% 0 0% 0 0% 0 0% 0%
20211124 2.58 2.62 2.57 2.62 0.38% 0.77% 0% 2577 0.0067 128.16 2.6 0% 0 0% 0 0% 0 0% 0%
20211123 2.57 2.61 2.56 2.61 1.16% 0% 0% 2685 0.007 130.65 2.61 0% 0 0% 0 0% 0 0% 0%
20211122 2.57 2.62 2.57 2.58 0% 1.18% 0% 2115 0.0054 101.93 2.55 0% 0 0% 0 0% 0 0% 0%
20211119 2.58 2.59 2.56 2.58 0% 0.78% 0% 1680 0.0043 72.41 2.56 0% 0 0% 0 0% 0 0% 0%
20211118 2.54 2.59 2.54 2.58 0% -0.39% 0% 424 0.0011 19.27 2.59 0% 0 0% 0 0% 0 0% 0%
20211117 2.57 2.59 2.55 2.58 0% 0% 0% 1358 0.0035 55.66 2.58 0% 0 0% 0 0% 0 0% 0%
20211116 2.58 2.6 2.56 2.58 -0.77% -0.39% 0% 810 0.0021 33.5 2.59 0% 0 0% 0 0% 0 0% 0%
20211115 2.62 2.62 2.57 2.6 -1.14% 0.39% 0% 1042 0.0027 41.94 2.59 0% 0 0% 0 0% 0 0% 0%
20211112 2.66 2.66 2.62 2.63 -1.13% -1.13% 0% 1016 0.0027 41.68 2.66 0% 0 0% 0 0% 0 0% 0%
20211111 2.6 2.66 2.59 2.66 3.1% 1.53% 0% 2822 0.0074 113.88 2.62 0% 0 0% 0 0% 0 0% 0%
20211110 2.65 2.65 2.56 2.58 -3.73% -0.77% 0% 3078 0.008 134.05 2.6 0% 0 0% 0 0% 0 0% 0%
20211109 2.7 2.7 2.66 2.68 -0.74% 0.37% 0% 2401 0.0064 108.88 2.67 0% 0 0% 0 0% 0 0% 0%
20211108 2.74 2.74 2.67 2.7 -2.88% 0% 0% 4373 0.0118 218.2 2.7 0% 0 0% 0 0% 0 0% 0%
20211105 2.76 2.81 2.74 2.78 1.09% -1.42% 0% 709 0.002 43.69 2.82 0% 0 0% 0 0% 0 0% 0%
20211104 2.77 2.8 2.75 2.75 -1.79% -0.36% 0% 2499 0.0069 133.51 2.76 0% 0 0% 0 0% 0 0% 0%
20211103 2.81 2.81 2.75 2.8 -0.36% -0.71% 0% 1170 0.0033 67.1 2.82 0% 0 0% 0 0% 0 0% 0%
20211102 2.8 2.82 2.77 2.81 -0.35% 2.18% 0% 1380 0.0038 77.9 2.75 0% 0 0% 0 0% 0 0% 0%
20211101 2.83 2.83 2.81 2.82 -0.35% -0.7% 0% 1090 0.0031 66.84 2.84 0% 0 0% 0 0% 0 0% 0%
20211029 2.83 2.87 2.8 2.83 -0.7% -0.35% 0% 1021 0.0029 65.79 2.84 0% 0 0% 0 0% 0 0% 0%
20211028 2.87 2.87 2.83 2.85 -1.04% -0.35% 0% 735 0.0021 42.87 2.86 0% 0 0% 0 0% 0 0% 0%
20211027 2.9 2.9 2.86 2.88 -1.37% 0% 0% 2463 0.0071 148.91 2.88 0% 0 0% 0 0% 0 0% 0%
20211026 2.92 2.92 2.89 2.92 0% 2.1% 0% 594 0.0017 37.13 2.86 0% 0 0% 0 0% 0 0% 0%
20211025 2.91 2.92 2.88 2.92 -0.34% 0.34% 0% 1201 0.0035 67.72 2.91 0% 0 0% 0 0% 0 0% 0%
20211022 2.93 2.95 2.91 2.93 1.03% 0.34% 0% 2701 0.0079 162.28 2.92 0% 0 0% 0 0% 0 0% 0%
20211021 2.93 2.93 2.89 2.9 -0.34% 0.69% 0% 1528 0.0044 104.07 2.88 0% 0 0% 0 0% 0 0% 0%
20211020 2.93 2.93 2.9 2.91 -0.68% -1.36% 0% 982 0.0029 73.08 2.95 0% 0 0% 0 0% 0 0% 0%
20211019 2.95 2.95 2.91 2.93 0% 0.34% 0% 480 0.0014 32.8 2.92 0% 0 0% 0 0% 0 0% 0%
20211018 2.95 2.95 2.9 2.93 -0.34% 1.38% 0% 277 0.0008 18.36 2.89 0% 0 0% 0 0% 0 0% 0%
20211015 2.91 2.96 2.9 2.94 1.38% -0.34% 0% 2643 0.0078 152.7 2.95 0% 0 0% 0 0% 0 0% 0%
20211014 2.9 2.91 2.89 2.9 0% -4.29% 0% 264 0.0008 14.47 3.03 0% 0 0% 0 0% 0 0% 0%
20211013 2.89 2.9 2.88 2.9 0.35% -0.34% 0% 1789 0.0052 90.15 2.91 0% 0 0% 0 0% 0 0% 0%
20211012 2.92 2.92 2.88 2.89 -1.7% -0.34% 0% 2617 0.0076 136.01 2.9 0% 0 0% 0 0% 0 0% 0%
20211011 2.92 2.96 2.92 2.94 0.34% -3.61% 0% 164 0.0005 9.35 3.05 0% 0 0% 0 0% 0 0% 0%
20211008 2.97 2.97 2.92 2.93 -0.34% -3.3% 0% 495 0.0015 23.19 3.03 0% 0 0% 0 0% 0 0% 0%
20210930 2.91 2.94 2.91 2.94 1.03% -1.67% 0% 602 0.0018 27.12 2.99 0% 0 0% 0 0% 0 0% 0%
20210929 2.92 2.94 2.9 2.91 -1.36% -0.68% 0% 2013 0.0059 77.86 2.93 0% 0 0% 0 0% 0 0% 0%
20210928 2.92 2.95 2.91 2.95 1.03% 3.15% 0% 804 0.0023 25.09 2.86 0% 0 0% 0 0% 0 0% 0%
20210927 2.93 2.95 2.9 2.92 -0.68% 0.34% 0% 2852 0.0083 88.51 2.91 0% 0 0% 0 0% 0 0% 0%
20210924 2.96 2.96 2.94 2.94 -1.01% -0.34% 0% 4066 0.012 127.55 2.95 0% 0 0% 0 0% 0 0% 0%
20210923 2.99 3 2.96 2.97 0% -1.33% 0% 1062 0.0032 36.33 3.01 0% 0 0% 0 0% 0 0% 0%
20210922 2.92 2.98 2.92 2.97 0.34% 1.02% 0% 1155 0.0034 34.04 2.94 0% 0 0% 0 0% 0 0% 0%
20210917 2.99 2.99 2.96 2.96 -1% -0.34% 0% 1748 0.0052 49.53 2.97 0% 0 0% 0 0% 0 0% 0%
20210916 3 3.02 2.98 2.99 0.34% -0.66% 0% 3892 0.0117 111.56 3.01 0% 0 0% 0 0% 0 0% 0%
20210915 2.97 2.99 2.96 2.98 0% 0% 0% 1075 0.0032 32.4 2.98 0% 0 0% 0 0% 0 0% 0%
20210914 3.03 3.03 2.98 2.98 -1.32% 0% 0% 3753 0.0112 108.86 2.98 0% 0 0% 0 0% 0 0% 0%
20210913 2.97 3.02 2.94 3.02 2.03% 1% 0% 7287 0.0218 225.95 2.99 0% 0 0% 0 0% 0 0% 0%
20210910 2.97 2.97 2.95 2.96 0% 0.34% 0% 1494 0.0044 55.99 2.95 0% 0 0% 0 0% 0 0% 0%
20210909 2.96 2.97 2.94 2.96 -0.34% 0% 0% 2905 0.0086 109.58 2.96 0% 0 0% 0 0% 0 0% 0%
20210908 2.96 2.97 2.95 2.97 0% 0% 0% 2022 0.006 79.39 2.97 0% 0 0% 0 0% 0 0% 0%
20210907 2.93 2.97 2.9 2.97 1.37% 1.71% 0% 5132 0.015 201.13 2.92 0% 0 0% 0 0% 0 0% 0%
20210906 2.97 2.97 2.9 2.93 -1.35% 0% 0% 2899 0.0085 132.85 2.93 0% 0 0% 0 0% 0 0% 0%
20210729 3.08 3.08 3.03 3.04 0% 0% 0% 1675 0.0051 83.09 3.04 0% 0 0% 0 0% 0 0% 0%
20210728 3.07 3.07 3.03 3.04 -0.98% -0.33% 0% 1835 0.0056 94.95 3.05 0% 0 0% 0 0% 0 0% 0%
20210727 3.08 3.11 3.07 3.07 -0.97% -0.65% 0% 2366 0.0073 117.78 3.09 0% 0 0% 0 0% 0 0% 0%
20210726 3.12 3.12 3.08 3.1 -0.64% -0.32% 0% 1544 0.0048 66.23 3.11 0% 0 0% 0 0% 0 0% 0%
20210723 3.12 3.12 3.1 3.12 -0.32% 1.63% 0% 1269 0.0039 50.47 3.07 0% 0 0% 0 0% 0 0% 0%
20210722 3.13 3.13 3.11 3.13 0.32% 0.32% 0% 1377 0.0043 52.9 3.12 0% 0 0% 0 0% 0 0% 0%
20210721 3.1 3.13 3.1 3.12 0.32% 0.65% 0% 1838 0.0057 63.14 3.1 0% 0 0% 0 0% 0 0% 0%
20210720 3.1 3.12 3.09 3.11 -0.32% 0.97% 0% 1626 0.005 50.36 3.08 0% 0 0% 0 0% 0 0% 0%
20210719 3.15 3.15 3.11 3.12 -0.95% 0% 0% 1412 0.0044 45.23 3.12 0% 0 0% 0 0% 0 0% 0%
20210716 3.12 3.16 3.12 3.15 0.32% 0% 0% 1873 0.0059 61.34 3.15 0% 0 0% 0 0% 0 0% 0%
20210715 3.15 3.16 3.13 3.14 -0.32% -0.32% 0% 857 0.0027 28.73 3.15 0% 0 0% 0 0% 0 0% 0%
20210714 3.15 3.17 3.14 3.15 -0.32% 0.32% 0% 2735 0.0086 88.31 3.14 0% 0 0% 0 0% 0 0% 0%
20210713 3.12 3.17 3.1 3.16 1.28% 0.32% 0% 5656 0.0178 195.65 3.15 0% 0 0% 0 0% 0 0% 0%
20210712 3.11 3.13 3.1 3.12 0% 0.97% 0% 3102 0.0096 123.58 3.09 0% 0 0% 0 0% 0 0% 0%
20210709 3.11 3.13 3.1 3.12 0% -0.32% 0% 2524 0.0079 105.93 3.13 0% 0 0% 0 0% 0 0% 0%
20210708 3.13 3.14 3.12 3.12 0% -0.32% 0% 4253 0.0133 171.22 3.13 0% 0 0% 0 0% 0 0% 0%
20210707 3.13 3.13 3.1 3.12 -0.32% 0.32% 0% 4723 0.0147 202.26 3.11 0% 0 0% 0 0% 0 0% 0%
20210706 3.12 3.14 3.12 3.13 0.32% 1.62% 0% 974 0.003 47.41 3.08 0% 0 0% 0 0% 0 0% 0%
20210705 3.13 3.15 3.1 3.12 -0.95% -0.64% 0% 1052 0.0033 50.71 3.14 0% 0 0% 0 0% 0 0% 0%
20210702 3.12 3.15 3.1 3.15 0.32% 1.61% 0% 1192 0.0037 58.29 3.1 0% 0 0% 0 0% 0 0% 0%
20210701 3.14 3.16 3.13 3.14 0.32% -0.32% 0% 1938 0.0061 92.59 3.15 0% 0 0% 0 0% 0 0% 0%
20210630 3.15 3.15 3.13 3.13 -0.32% 0.97% 0% 709 0.0022 36.02 3.1 0% 0 0% 0 0% 0 0% 0%
20210629 3.15 3.15 3.13 3.14 -0.32% -0.63% 0% 1422 0.0045 73.08 3.16 0% 0 0% 0 0% 0 0% 0%
20210628 3.12 3.15 3.11 3.15 1.29% 0.64% 0% 2078 0.0065 105.21 3.13 0% 0 0% 0 0% 0 0% 0%
20210625 3.13 3.13 3.06 3.11 -0.64% 0.32% 0% 3548 0.011 193.73 3.1 0% 0 0% 0 0% 0 0% 0%
20210624 3.14 3.14 3.09 3.13 -0.32% 0% 0% 2652 0.0083 158.46 3.13 0% 0 0% 0 0% 0 0% 0%
20210623 3.13 3.14 3.11 3.14 -0.32% 1.29% 0% 1710 0.0053 91.73 3.1 0% 0 0% 0 0% 0 0% 0%
20210622 3.16 3.18 3.13 3.15 -0.32% -0.32% 0% 1520 0.0048 86.52 3.16 0% 0 0% 0 0% 0 0% 0%
20210621 3.15 3.16 3.13 3.16 0.32% -2.17% 0% 527 0.0017 29.32 3.23 0% 0 0% 0 0% 0 0% 0%
20210618 3.16 3.16 3.11 3.15 -0.32% 1.61% 0% 1967 0.0061 95.79 3.1 0% 0 0% 0 0% 0 0% 0%
20210617 3.13 3.16 3.12 3.16 0.32% 2.93% 0% 423 0.0013 18.9 3.07 0% 0 0% 0 0% 0 0% 0%
20210616 3.14 3.16 3.13 3.15 -0.32% -0.63% 0% 853 0.0027 39.14 3.17 0% 0 0% 0 0% 0 0% 0%
20210615 3.17 3.17 3.13 3.16 -0.32% -0.63% 0% 1480 0.0047 66.97 3.18 0% 0 0% 0 0% 0 0% 0%
20210611 3.2 3.2 3.16 3.17 -0.94% -3.35% 0% 458 0.0015 22 3.28 0% 0 0% 0 0% 0 0% 0%
20210610 3.2 3.21 3.18 3.2 0% 0.63% 0% 2076 0.0066 95.13 3.18 0% 0 0% 0 0% 0 0% 0%
20210609 3.16 3.21 3.15 3.2 1.27% 0% 0% 4284 0.0137 205.77 3.2 0% 0 0% 0 0% 0 0% 0%
20210608 3.18 3.18 3.12 3.16 0% 1.94% 0% 968 0.003 53.78 3.1 0% 0 0% 0 0% 0 0% 0%
20210607 3.16 3.18 3.12 3.16 -0.32% 0.96% 0% 2333 0.0073 134.74 3.13 0% 0 0% 0 0% 0 0% 0%
20210604 3.2 3.23 3.17 3.17 -1.55% 0% 0% 2335 0.0074 144.59 3.17 0% 0 0% 0 0% 0 0% 0%
20210603 3.2 3.22 3.18 3.22 0.94% 0.31% 0% 3490 0.0112 233.43 3.21 0% 0 0% 0 0% 0 0% 0%
20210602 3.21 3.21 3.16 3.19 0.63% -1.85% 0% 462 0.0015 37.8 3.25 0% 0 0% 0 0% 0 0% 0%
20210601 3.13 3.21 3.13 3.17 1.28% -1.25% 0% 1214 0.0039 82.66 3.21 0% 0 0% 0 0% 0 0% 0%
20210531 3.18 3.18 3.12 3.13 0.64% 0.32% 0% 866 0.0027 57.11 3.12 0% 0 0% 0 0% 0 0% 0%
20210528 3.2 3.22 3.2 3.21 -0.31% -0.62% 0% 837 0.0027 54.79 3.23 0% 0 0% 0 0% 0 0% 0%
20210527 3.21 3.22 3.19 3.22 0.31% 0% 0% 1181 0.0038 73.11 3.22 0% 0 0% 0 0% 0 0% 0%
20210526 3.18 3.21 3.18 3.21 0.31% 0.94% 0% 911 0.0029 48.76 3.18 0% 0 0% 0 0% 0 0% 0%
20210525 3.22 3.22 3.18 3.2 -0.31% 1.59% 0% 445 0.0014 22.81 3.15 0% 0 0% 0 0% 0 0% 0%
20210524 3.21 3.22 3.19 3.21 0% 0.94% 0% 1352 0.0043 65.17 3.18 0% 0 0% 0 0% 0 0% 0%
20210521 3.18 3.22 3.17 3.21 0.31% -0.31% 0% 1303 0.0042 58.35 3.22 0% 0 0% 0 0% 0 0% 0%
20210520 3.22 3.22 3.18 3.2 -0.62% 1.59% 0% 920 0.0029 39.96 3.15 0% 0 0% 0 0% 0 0% 0%
20210519 3.19 3.23 3.16 3.22 0.94% 0.63% 0% 2812 0.009 118.92 3.2 0% 0 0% 0 0% 0 0% 0%
20210518 3.16 3.2 3.15 3.19 0.95% -0.31% 0% 1251 0.004 57.32 3.2 0% 0 0% 0 0% 0 0% 0%
20210517 3.15 3.19 3.15 3.16 -0.63% 0.32% 0% 1491 0.0047 65.84 3.15 0% 0 0% 0 0% 0 0% 0%
20210514 3.18 3.19 3.14 3.18 -0.63% 0.32% 0% 1703 0.0054 76.51 3.17 0% 0 0% 0 0% 0 0% 0%
20210513 3.16 3.23 3.13 3.2 0.95% 0.63% 0% 3551 0.0113 163.34 3.18 0% 0 0% 0 0% 0 0% 0%
20210512 3.16 3.17 3.14 3.17 -0.31% 0.63% 0% 1523 0.0048 76.82 3.15 0% 0 0% 0 0% 0 0% 0%
20210511 3.14 3.18 3.12 3.18 0.63% 1.27% 0% 1911 0.006 98.39 3.14 0% 0 0% 0 0% 0 0% 0%
20210510 3.2 3.2 3.14 3.16 -1.25% -0.63% 0% 3243 0.0103 162 3.18 0% 0 0% 0 0% 0 0% 0%
20210507 3.21 3.22 3.18 3.2 -1.23% -0.93% 0% 1486 0.0048 73.76 3.23 0% 0 0% 0 0% 0 0% 0%
20210506 3.24 3.26 3.2 3.24 0% 0.93% 0% 1869 0.006 87.62 3.21 0% 0 0% 0 0% 0 0% 0%
20210430 3.26 3.26 3.21 3.24 -0.31% 0.62% 0% 963 0.0031 40.06 3.22 0% 0 0% 0 0% 0 0% 0%
20210429 3.22 3.25 3.17 3.25 0.93% 1.25% 0% 1746 0.0056 70.99 3.21 0% 0 0% 0 0% 0 0% 0%
20210428 3.18 3.23 3.18 3.22 -0.31% -0.31% 0% 1208 0.0039 51.4 3.23 0% 0 0% 0 0% 0 0% 0%
20210427 3.23 3.26 3.17 3.23 -0.31% 0.94% 0% 1249 0.004 53.71 3.2 0% 0 0% 0 0% 0 0% 0%
20210426 3.24 3.25 3.23 3.24 -0.92% 0.62% 0% 1427 0.0046 60.86 3.22 0% 0 0% 0 0% 0 0% 0%
20210423 3.24 3.28 3.24 3.27 0% -0.61% 0% 1002 0.0033 43.49 3.29 0% 0 0% 0 0% 0 0% 0%
20210422 3.24 3.27 3.24 3.27 0.31% 0.62% 0% 2643 0.0086 109.16 3.25 0% 0 0% 0 0% 0 0% 0%
20210421 3.23 3.28 3.22 3.26 0.62% 0% 0% 3619 0.0118 161.03 3.26 0% 0 0% 0 0% 0 0% 0%
20210416 3.24 3.26 3.19 3.25 0.62% 0.93% 0% 2545 0.0082 123.53 3.22 0% 0 0% 0 0% 0 0% 0%
20210415 3.17 3.28 3.16 3.23 1.89% -0.31% 0% 4601 0.0149 240.79 3.24 0% 0 0% 0 0% 0 0% 0%
20210414 3.17 3.17 3.14 3.17 0% 0.96% 0% 1463 0.0046 93.92 3.14 0% 0 0% 0 0% 0 0% 0%
20210413 3.16 3.17 3.14 3.17 0.32% -0.63% 0% 814 0.0026 52.33 3.19 0% 0 0% 0 0% 0 0% 0%
20210412 3.17 3.17 3.15 3.16 -0.32% -0.32% 0% 789 0.0025 48.19 3.17 0% 0 0% 0 0% 0 0% 0%
20210409 3.16 3.18 3.16 3.17 0% 0.32% 0% 1616 0.0051 89.82 3.16 0% 0 0% 0 0% 0 0% 0%
20210408 3.17 3.2 3.16 3.17 -0.94% -0.31% 0% 1541 0.0049 89.94 3.18 0% 0 0% 0 0% 0 0% 0%
20210407 3.18 3.23 3.16 3.2 0.95% 0.31% 0% 1943 0.0062 97.67 3.19 0% 0 0% 0 0% 0 0% 0%
20210406 3.15 3.19 3.15 3.17 -0.31% 0% 0% 978 0.0031 48.6 3.17 0% 0 0% 0 0% 0 0% 0%
20210402 3.19 3.19 3.15 3.18 0.32% 0.95% 0% 1554 0.0049 74.6 3.15 0% 0 0% 0 0% 0 0% 0%
20210401 3.15 3.19 3.15 3.17 0% -0.63% 0% 1159 0.0037 52.87 3.19 0% 0 0% 0 0% 0 0% 0%
20210330 3.16 3.17 3.14 3.17 -0.31% 2.59% 0% 647 0.002 26.12 3.09 0% 0 0% 0 0% 0 0% 0%
20210329 3.16 3.19 3.13 3.18 0% 0.63% 0% 1679 0.0053 63.72 3.16 0% 0 0% 0 0% 0 0% 0%
20210326 3.2 3.2 3.15 3.18 0.32% 0.95% 0% 1525 0.0048 48.64 3.15 0% 0 0% 0 0% 0 0% 0%
20201215 3.37 3.38 3.32 3.35 0.9% 0% 0% 2208 0.0074 63.31 3.35 0% 0 0% 0 0% 0 0% 0%
20201214 3.33 3.35 3.27 3.32 -0.3% -2.06% 0% 825 0.0028 22.44 3.39 0% 0 0% 0 0% 0 0% 0%
20201211 3.41 3.43 3.3 3.33 -2.63% 0% 0% 4173 0.0139 97.22 3.33 0% 0 0% 0 0% 0 0% 0%
20201210 3.43 3.45 3.4 3.42 -0.29% -0.29% 0% 1894 0.0065 47.38 3.43 0% 0 0% 0 0% 0 0% 0%
20201209 3.48 3.48 3.42 3.43 -0.29% -0.58% 0% 1448 0.005 36.5 3.45 0% 0 0% 0 0% 0 0% 0%
20201208 3.47 3.48 3.44 3.44 -1.15% -1.15% 0% 2647 0.0092 65.21 3.48 0% 0 0% 0 0% 0 0% 0%
20201207 3.49 3.54 3.47 3.48 -0.57% -0.29% 0% 2952 0.0103 69 3.49 0% 0 0% 0 0% 0 0% 0%
20201204 3.54 3.54 3.49 3.5 -1.13% 0% 0% 2457 0.0086 55.1 3.5 0% 0 0% 0 0% 0 0% 0%
20201203 3.44 3.55 3.42 3.54 2.91% 1.72% 0% 5974 0.0208 127.62 3.48 0% 0 0% 0 0% 0 0% 0%
20201202 3.39 3.45 3.38 3.44 0.88% 0.58% 0% 6728 0.023 134.68 3.42 0% 0 0% 0 0% 0 0% 0%
20201201 3.39 3.42 3.37 3.41 0% 0.29% 0% 4502 0.0153 92.12 3.4 0% 0 0% 0 0% 0 0% 0%
20201130 3.39 3.44 3.37 3.41 0.59% 0% 0% 6152 0.021 109.61 3.41 0% 0 0% 0 0% 0 0% 0%
20201127 3.39 3.4 3.36 3.39 0.3% 0% 0% 2390 0.0081 37.8 3.39 0% 0 0% 0 0% 0 0% 0%
20201126 3.38 3.39 3.35 3.38 -0.29% 1.2% 0% 1884 0.0063 25.4 3.34 0% 0 0% 0 0% 0 0% 0%
20201125 3.43 3.43 3.36 3.39 -1.17% 0.3% 0% 2696 0.0091 25.31 3.38 0% 0 0% 0 0% 0 0% 0%
20201124 3.36 3.44 3.33 3.43 1.78% 0.88% 0% 5111 0.0174 47.77 3.4 0% 0 0% 0 0% 0 0% 0%
20201123 3.38 3.42 3.35 3.37 -1.46% -0.3% 0% 5058 0.0171 42.22 3.38 0% 0 0% 0 0% 0 0% 0%
20201120 3.43 3.44 3.34 3.42 -0.29% 0.88% 0% 4579 0.0155 39.96 3.39 0% 0 0% 0 0% 0 0% 0%
20201119 3.35 3.45 3.3 3.43 1.78% 2.39% 0% 8549 0.0286 76.8 3.35 0% 0 0% 0 0% 0 0% 0%
20201118 3.36 3.4 3.31 3.37 -0.59% 0.6% 0% 5456 0.0183 53.23 3.35 0% 0 0% 0 0% 0 0% 0%
20201117 3.26 3.47 3.24 3.39 2.42% 1.8% 0% 12237 0.0408 125.35 3.33 0% 0 0% 0 0% 0 0% 0%
20201116 3.48 3.52 3.26 3.31 -5.97% -0.9% 0% 13065 0.0437 153.51 3.34 0% 0 0% 0 0% 0 0% 0%
20201113 3.46 3.56 3.46 3.52 0.28% 0.28% 0% 11923 0.0419 173.87 3.51 0% 0 0% 0 0% 0 0% 0%
20201112 3.48 3.59 3.48 3.51 -9.3% 0.57% 0% 33681 0.1177 591.22 3.49 0% 0 0% 0 0% 0 0% 0%
20201111 3.87 3.87 3.87 3.87 -10% -0.26% 0% 3581 0.0139 170.8 3.88 0% 0 0% 0 0% 0 0% 0%
20201110 4.6 4.69 4.3 4.3 -10.04% -2.27% 0% 13203 0.0581 861 4.4 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