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. 康泰医学300869
    4. 返回上一页 刷新
股票代码（例：sz300869）       534条   (进入康泰医学股票专站) 康泰医学股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 21.8 21.89 21.58 21.61 -0.73% -0.28% 0% 25422 0.551 75.34 21.67 0% 0 0% 0 0% 0 0% 0%
20230927 21.4 21.84 21.31 21.77 1.63% 0.28% 0% 31625 0.6865 93.81 21.71 0% 0 0% 0 0% 0 0% 0%
20230926 21.75 21.75 21.38 21.42 -1.47% -0.51% 0% 18864 0.4061 54.34 21.53 0% 0 0% 0 0% 0 0% 0%
20230925 21.41 21.84 21.34 21.74 1.3% 0.32% 0% 37363 0.8098 106.94 21.67 0% 0 0% 0 0% 0 0% 0%
20230922 21.2 21.47 20.81 21.46 1.8% 1.51% 0% 32959 0.6966 95.89 21.14 0% 0 0% 0 0% 0 0% 0%
20230921 21.42 21.5 21.08 21.08 -2.09% -0.71% 0% 21949 0.466 66.76 21.23 0% 0 0% 0 0% 0 0% 0%
20230920 21.51 21.79 21.45 21.53 -0.09% -0.28% 0% 18030 0.3893 54.9 21.59 0% 0 0% 0 0% 0 0% 0%
20230919 21.65 21.92 21.47 21.55 -0.6% -0.42% 0% 21379 0.4627 63.92 21.64 0% 0 0% 0 0% 0 0% 0%
20230918 21.77 21.83 21.57 21.68 0.37% -0.09% 0% 27530 0.5974 81.58 21.7 0% 0 0% 0 0% 0 0% 0%
20230915 21.23 21.73 21.04 21.6 2.32% 0.51% 0% 40765 0.8762 121.34 21.49 0% 0 0% 0 0% 0 0% 0%
20230914 21.28 21.35 20.98 21.11 -0.66% 0% 0% 19860 0.4193 62.38 21.11 0% 0 0% 0 0% 0 0% 0%
20230913 21.49 21.59 21.12 21.25 -1.25% -0.33% 0% 23067 0.4917 72.2 21.32 0% 0 0% 0 0% 0 0% 0%
20230912 21.47 21.71 21.36 21.52 0.23% -0.19% 0% 23330 0.5029 69.99 21.56 0% 0 0% 0 0% 0 0% 0%
20230911 21.17 21.55 21.02 21.47 1.71% 0.19% 0% 31183 0.6682 89.71 21.43 0% 0 0% 0 0% 0 0% 0%
20230908 20.96 21.27 20.96 21.11 0% -0.14% 0% 15973 0.3376 42.6 21.14 0% 0 0% 0 0% 0 0% 0%
20230907 21.49 21.49 21.09 21.11 -1.77% -0.75% 0% 21775 0.4631 56.33 21.27 0% 0 0% 0 0% 0 0% 0%
20230906 21.52 21.54 21.21 21.49 0.14% 0.56% 0% 17676 0.3778 45.36 21.37 0% 0 0% 0 0% 0 0% 0%
20230905 21.53 21.63 21.35 21.46 -0.28% -0.05% 0% 23156 0.4971 59.83 21.47 0% 0 0% 0 0% 0 0% 0%
20230904 21.36 21.53 21.25 21.52 1.13% 0.47% 0% 23281 0.4987 57.42 21.42 0% 0 0% 0 0% 0 0% 0%
20230901 21.56 21.58 21.27 21.28 -0.84% -0.33% 0% 19056 0.4068 45.56 21.35 0% 0 0% 0 0% 0 0% 0%
20230831 21.58 21.58 21.15 21.46 -0.56% 0.56% 0% 30874 0.659 68.63 21.34 0% 0 0% 0 0% 0 0% 0%
20230830 21.5 21.82 21.41 21.58 -0.83% 0% 0% 51609 1.1138 110.46 21.58 0% 0 0% 0 0% 0 0% 0%
20230829 21.04 21.8 21.04 21.76 2.59% 0.83% 0% 38250 0.8255 80.6 21.58 0% 0 0% 0 0% 0 0% 0%
20230828 21.99 22.12 21.12 21.21 1.63% -2.3% 0% 53366 1.1585 113.51 21.71 0% 0 0% 0 0% 0 0% 0%
20230825 21.01 21.45 20.77 20.87 -1.14% -1.18% 0% 31817 0.6719 64.51 21.12 0% 0 0% 0 0% 0 0% 0%
20230824 21.15 21.43 20.92 21.11 0.52% -0.24% 0% 31198 0.66 57.85 21.16 0% 0 0% 0 0% 0 0% 0%
20230823 21.53 21.55 21 21 -2.28% -1.04% 0% 24348 0.5166 43.81 21.22 0% 0 0% 0 0% 0 0% 0%
20230822 21.78 21.88 21.05 21.49 -0.88% 0.56% 0% 42462 0.9074 70.53 21.37 0% 0 0% 0 0% 0 0% 0%
20230821 21.9 22.11 21.58 21.68 -1.81% -0.6% 0% 35671 0.778 60.66 21.81 0% 0 0% 0 0% 0 0% 0%
20230818 22.71 22.83 22.07 22.08 -3.24% -1.43% 0% 54018 1.21 91.51 22.4 0% 0 0% 0 0% 0 0% 0%
20230817 23.15 23.27 22.69 22.82 -2.52% -0.35% 0% 53467 1.2245 95.87 22.9 0% 0 0% 0 0% 0 0% 0%
20230816 23.03 23.92 23 23.41 1.04% -0.72% 0% 65680 1.549 122.87 23.58 0% 0 0% 0 0% 0 0% 0%
20230815 23.17 23.19 22.6 23.17 -0.09% 0.91% 0% 39230 0.9007 76.28 22.96 0% 0 0% 0 0% 0 0% 0%
20230814 23.36 23.38 22.66 23.19 -0.98% 0.87% 0% 54600 1.2552 109.05 22.99 0% 0 0% 0 0% 0 0% 0%
20230811 23.2 24.07 23.12 23.42 0.17% -1.01% 0% 72353 1.7122 155.21 23.66 0% 0 0% 0 0% 0 0% 0%
20230810 23.3 23.46 23.08 23.38 0.56% 0.39% 0% 46881 1.092 115.92 23.29 0% 0 0% 0 0% 0 0% 0%
20230809 22.45 23.29 22.42 23.25 3.06% 1.04% 0% 67499 1.5533 175.55 23.01 0% 0 0% 0 0% 0 0% 0%
20230808 22.42 22.6 22.1 22.56 0.4% 0.85% 0% 38342 0.8577 96.38 22.37 0% 0 0% 0 0% 0 0% 0%
20230807 23.1 23.13 22.43 22.47 -3.1% -0.44% 0% 51365 1.1594 127.02 22.57 0% 0 0% 0 0% 0 0% 0%
20230804 23.35 23.42 23.1 23.19 -0.69% -0.17% 0% 28864 0.6705 71.94 23.23 0% 0 0% 0 0% 0 0% 0%
20230803 22.85 23.36 22.81 23.35 2.19% 0.69% 0% 41971 0.9732 95.66 23.19 0% 0 0% 0 0% 0 0% 0%
20230802 23.16 23.17 22.83 22.85 -1.42% -0.44% 0% 29500 0.6771 65.33 22.95 0% 0 0% 0 0% 0 0% 0%
20230801 23.16 23.45 23.03 23.18 -0.34% -0.17% 0% 23941 0.5558 53.07 23.22 0% 0 0% 0 0% 0 0% 0%
20230731 23.31 23.53 23.22 23.26 0% -0.34% 0% 31218 0.7285 69.51 23.34 0% 0 0% 0 0% 0 0% 0%
20230728 23.03 23.3 22.83 23.26 0.78% 0.82% 0% 30104 0.6944 67.56 23.07 0% 0 0% 0 0% 0 0% 0%
20230727 23.29 23.37 23.04 23.08 -0.94% -0.56% 0% 22530 0.5229 52.48 23.21 0% 0 0% 0 0% 0 0% 0%
20230726 23.25 23.42 23.12 23.3 0.09% 0.04% 0% 24058 0.5604 57.27 23.29 0% 0 0% 0 0% 0 0% 0%
20230725 23.39 23.48 23.01 23.28 0.17% 0.39% 0% 34055 0.7896 84.3 23.19 0% 0 0% 0 0% 0 0% 0%
20230724 23.03 23.68 22.95 23.24 0.82% -0.51% 0% 45485 1.0627 123.76 23.36 0% 0 0% 0 0% 0 0% 0%
20230721 22.54 23.26 22.51 23.05 1.86% 0.17% 0% 43534 1.0015 130.17 23.01 0% 0 0% 0 0% 0 0% 0%
20230720 22.81 23.04 22.6 22.63 -0.79% -0.7% 0% 29964 0.683 105.42 22.79 0% 0 0% 0 0% 0 0% 0%
20230719 22.73 22.93 22.65 22.81 0.35% -0.04% 0% 23756 0.5421 97.05 22.82 0% 0 0% 0 0% 0 0% 0%
20230718 22.85 22.86 22.58 22.73 -0.39% 0.18% 0% 19378 0.4396 85.26 22.69 0% 0 0% 0 0% 0 0% 0%
20230717 23.07 23.08 22.58 22.82 -0.65% 0.53% 0% 25064 0.569 113.09 22.7 0% 0 0% 0 0% 0 0% 0%
20230714 23.18 23.26 22.94 22.97 -0.86% -0.22% 0% 21311 0.4905 95.43 23.02 0% 0 0% 0 0% 0 0% 0%
20230713 22.9 23.25 22.9 23.17 1.22% 0.04% 0% 22578 0.523 96.67 23.16 0% 0 0% 0 0% 0 0% 0%
20230712 23.28 23.28 22.89 22.89 -1.42% -0.87% 0% 19491 0.45 82.84 23.09 0% 0 0% 0 0% 0 0% 0%
20230711 23.2 23.25 23.06 23.22 0.26% 0.22% 0% 17327 0.4014 72.74 23.17 0% 0 0% 0 0% 0 0% 0%
20230710 23.06 23.35 23 23.16 0.92% -0.17% 0% 24431 0.5668 91.08 23.2 0% 0 0% 0 0% 0 0% 0%
20230707 22.87 23.09 22.79 22.95 0.31% -0.09% 0% 18795 0.4317 69.07 22.97 0% 0 0% 0 0% 0 0% 0%
20230706 22.96 23.09 22.86 22.88 -0.52% -0.22% 0% 17603 0.4036 61.47 22.93 0% 0 0% 0 0% 0 0% 0%
20230705 23.06 23.18 22.96 23 -0.48% -0.26% 0% 19514 0.45 65.02 23.06 0% 0 0% 0 0% 0 0% 0%
20230704 23.1 23.18 22.95 23.11 -0.34% 0.22% 0% 21706 0.5005 68.75 23.06 0% 0 0% 0 0% 0 0% 0%
20230703 22.96 23.2 22.86 23.19 1% 0.52% 0% 29496 0.6806 90.34 23.07 0% 0 0% 0 0% 0 0% 0%
20230630 22.66 23.18 22.66 22.96 0.88% -0.17% 0% 32363 0.7442 99.17 23 0% 0 0% 0 0% 0 0% 0%
20230629 22.61 22.87 22.59 22.76 0.71% 0.04% 0% 22601 0.5142 69.7 22.75 0% 0 0% 0 0% 0 0% 0%
20230628 22.75 22.78 22.37 22.6 -0.83% 0.09% 0% 24798 0.56 72.04 22.58 0% 0 0% 0 0% 0 0% 0%
20230627 22.44 22.97 22.44 22.79 1.42% 0.13% 0% 46766 1.0644 128.15 22.76 0% 0 0% 0 0% 0 0% 0%
20230626 22.65 22.85 22.35 22.47 -0.75% -0.35% 0% 26272 0.5925 69.78 22.55 0% 0 0% 0 0% 0 0% 0%
20230621 23.09 23.19 22.63 22.64 -1.44% -0.83% 0% 32761 0.748 85.9 22.83 0% 0 0% 0 0% 0 0% 0%
20230620 23.27 23.34 22.9 22.97 -0.99% -0.48% 0% 33312 0.7689 89.02 23.08 0% 0 0% 0 0% 0 0% 0%
20230619 23.69 23.71 23.31 23.32 -1.48% -0.68% 0% 33071 0.7766 83.35 23.48 0% 0 0% 0 0% 0 0% 0%
20230616 23.54 23.75 23.45 23.67 0.64% 0.08% 0% 31874 0.7538 77.97 23.65 0% 0 0% 0 0% 0 0% 0%
20230615 23.32 23.54 23.18 23.52 0.86% 0.38% 0% 28854 0.6761 63.11 23.43 0% 0 0% 0 0% 0 0% 0%
20230614 23.31 23.5 23.21 23.32 0.09% -0.13% 0% 27361 0.639 54.59 23.35 0% 0 0% 0 0% 0 0% 0%
20230613 23.57 23.69 23.16 23.3 -0.94% -0.13% 0% 39208 0.9149 63.43 23.33 0% 0 0% 0 0% 0 0% 0%
20230612 23.92 24.03 23.48 23.52 -1.67% -0.47% 0% 46085 1.0889 64.24 23.63 0% 0 0% 0 0% 0 0% 0%
20230609 23.96 24.37 23.83 23.92 0.29% -0.71% 0% 52056 1.2542 75.18 24.09 0% 0 0% 0 0% 0 0% 0%
20230608 23.96 24.14 23.43 23.85 -0.96% 0.04% 0% 34903 0.832 51.57 23.84 0% 0 0% 0 0% 0 0% 0%
20230607 23.95 24.3 23.83 24.08 0.12% -0.04% 0% 28354 0.6831 41.49 24.09 0% 0 0% 0 0% 0 0% 0%
20230606 25.12 25.12 23.97 24.05 -4.22% -1.72% 0% 59263 1.4501 86.25 24.47 0% 0 0% 0 0% 0 0% 0%
20230605 24.85 25.13 24.68 25.11 0.8% 0.76% 0% 44898 1.119 65.8 24.92 0% 0 0% 0 0% 0 0% 0%
20230602 25.7 25.74 24.88 24.91 -2.88% -0.72% 0% 71644 1.7977 106.81 25.09 0% 0 0% 0 0% 0 0% 0%
20230601 26.07 26.16 25.38 25.65 -0.97% 0.12% 0% 64995 1.6654 104.74 25.62 0% 0 0% 0 0% 0 0% 0%
20230531 25.52 26.55 25.46 25.9 1.17% -0.96% 0% 128277 3.3549 220.23 26.15 0% 0 0% 0 0% 0 0% 0%
20230530 24.61 26.33 24.55 25.6 3.64% -0.47% 0% 133977 3.4456 269.38 25.72 0% 0 0% 0 0% 0 0% 0%
20230529 24.8 24.97 24.43 24.7 -0.08% 0.12% 0% 33327 0.8222 78.74 24.67 0% 0 0% 0 0% 0 0% 0%
20230526 24.76 24.8 24.37 24.72 0.04% 0.53% 0% 28621 0.7039 64.77 24.59 0% 0 0% 0 0% 0 0% 0%
20230525 25.12 25.12 24.4 24.71 -1.48% 0.16% 0% 46908 1.1573 102.46 24.67 0% 0 0% 0 0% 0 0% 0%
20230524 25 25.3 24.7 25.08 -0.48% 0.36% 0% 41156 1.0285 88.19 24.99 0% 0 0% 0 0% 0 0% 0%
20230523 25.42 25.66 25.13 25.2 0.04% -0.83% 0% 65376 1.6613 135.47 25.41 0% 0 0% 0 0% 0 0% 0%
20230522 25.03 25.35 24.82 25.19 0.56% 0.4% 0% 37548 0.942 73.78 25.09 0% 0 0% 0 0% 0 0% 0%
20230519 24.9 25.07 24.53 25.05 0.64% 0.64% 0% 36890 0.9182 67.31 24.89 0% 0 0% 0 0% 0 0% 0%
20230518 25.09 25.15 24.65 24.89 -1.19% 0.24% 0% 40029 0.9939 61.73 24.83 0% 0 0% 0 0% 0 0% 0%
20230517 25.01 25.2 24.7 25.19 0.4% 0.72% 0% 34308 0.858 40.95 25.01 0% 0 0% 0 0% 0 0% 0%
20230516 25.09 25.28 24.78 25.09 0% 0.28% 0% 43839 1.097 51.85 25.02 0% 0 0% 0 0% 0 0% 0%
20230515 24.94 25.2 24.4 25.09 1.09% 1.01% 0% 50461 1.2536 59.73 24.84 0% 0 0% 0 0% 0 0% 0%
20230510 24.52 24.93 24.41 24.81 1.14% 0.36% 0% 45973 1.1365 55.8 24.72 0% 0 0% 0 0% 0 0% 0%
20230509 25.08 25.45 24.5 24.53 -2.39% -1.72% 0% 61116 1.5252 75.9 24.96 0% 0 0% 0 0% 0 0% 0%
20230508 25.55 25.77 25.1 25.13 -2.22% -0.71% 0% 64146 1.6233 84.39 25.31 0% 0 0% 0 0% 0 0% 0%
20230505 26 26.69 25.52 25.7 0.08% -0.73% 0% 82645 2.1397 115.36 25.89 0% 0 0% 0 0% 0 0% 0%
20230504 25.43 25.97 25.4 25.68 -0.54% 0.12% 0% 69190 1.7749 104.25 25.65 0% 0 0% 0 0% 0 0% 0%
20230428 25.86 26.14 25.32 25.82 -0.08% 0.27% 0% 131612 3.3886 213.4 25.75 0% 0 0% 0 0% 0 0% 0%
20230427 23.8 26.12 23.79 25.84 13.09% 1.61% 0% 229606 5.8399 435.94 25.43 0% 0 0% 0 0% 0 0% 0%
20230426 21.8 22.94 21.8 22.85 4.67% 1.42% 0% 47216 1.0638 123.22 22.53 0% 0 0% 0 0% 0 0% 0%
20230425 22.81 22.81 21.59 21.83 -4.04% -0.86% 0% 41541 0.9147 110.29 22.02 0% 0 0% 0 0% 0 0% 0%
20230424 22.57 23.06 22.5 22.75 0.8% -0.13% 0% 31553 0.7187 90.08 22.78 0% 0 0% 0 0% 0 0% 0%
20230421 22.81 23.38 22.53 22.57 -1.44% -1.53% 0% 33013 0.7567 91.84 22.92 0% 0 0% 0 0% 0 0% 0%
20230420 23.12 23.3 22.8 22.9 -1.04% -0.3% 0% 29179 0.6702 76.71 22.97 0% 0 0% 0 0% 0 0% 0%
20230419 23.68 23.82 23.08 23.14 -2.45% -0.81% 0% 40603 0.9472 107.27 23.33 0% 0 0% 0 0% 0 0% 0%
20230418 23.91 24.07 23.67 23.72 -1.08% -0.21% 0% 26968 0.641 73.73 23.77 0% 0 0% 0 0% 0 0% 0%
20230417 24.17 24.23 23.9 23.98 -0.79% -0.04% 0% 27849 0.668 76.08 23.99 0% 0 0% 0 0% 0 0% 0%
20230414 24.56 24.68 24.04 24.17 -1.1% -0.41% 0% 37569 0.9117 105.54 24.27 0% 0 0% 0 0% 0 0% 0%
20230413 24.02 24.58 23.77 24.44 1.5% 0.95% 0% 44435 1.0759 128.67 24.21 0% 0 0% 0 0% 0 0% 0%
20230412 24.39 24.47 24 24.08 -0.58% -0.21% 0% 29676 0.7162 90.19 24.13 0% 0 0% 0 0% 0 0% 0%
20230411 24.4 24.48 24.04 24.22 -0.41% 0% 0% 24855 0.6019 72.87 24.22 0% 0 0% 0 0% 0 0% 0%
20230410 24.88 24.95 24.22 24.32 -1.62% -0.61% 0% 38526 0.9426 104.81 24.47 0% 0 0% 0 0% 0 0% 0%
20230407 24.28 24.82 24.1 24.72 2.45% 0.61% 0% 50923 1.2513 140.94 24.57 0% 0 0% 0 0% 0 0% 0%
20230406 23.85 24.3 23.85 24.13 0.92% -0.08% 0% 31531 0.7615 92.52 24.15 0% 0 0% 0 0% 0 0% 0%
20230404 24.3 24.3 23.8 23.91 -1.03% -0.29% 0% 33843 0.8116 99.54 23.98 0% 0 0% 0 0% 0 0% 0%
20230403 24.31 24.55 24.11 24.16 -0.74% -0.33% 0% 29628 0.7183 88.8 24.24 0% 0 0% 0 0% 0 0% 0%
20230331 24.29 24.49 24.21 24.34 0.16% -0.16% 0% 21304 0.5194 62.47 24.38 0% 0 0% 0 0% 0 0% 0%
20230330 24.22 24.38 23.93 24.3 0.37% 0.33% 0% 25809 0.6251 71.61 24.22 0% 0 0% 0 0% 0 0% 0%
20230329 24.44 24.54 24.16 24.21 -1.3% -0.37% 0% 26151 0.6356 72.47 24.3 0% 0 0% 0 0% 0 0% 0%
20230328 24.86 25.09 24.44 24.53 -1.25% -0.97% 0% 41121 1.0185 112.61 24.77 0% 0 0% 0 0% 0 0% 0%
20230327 24.49 25.12 24.41 24.84 1.43% 0.2% 0% 52662 1.3055 148.79 24.79 0% 0 0% 0 0% 0 0% 0%
20230324 24.62 24.94 24.44 24.49 -0.08% -0.65% 0% 34043 0.839 102.98 24.65 0% 0 0% 0 0% 0 0% 0%
20230323 24.31 24.54 24.2 24.51 0.57% 0.49% 0% 24351 0.5939 75.05 24.39 0% 0 0% 0 0% 0 0% 0%
20230322 24.31 24.57 24.26 24.37 0.54% 0% 0% 26799 0.6532 83.36 24.37 0% 0 0% 0 0% 0 0% 0%
20230321 23.7 24.28 23.7 24.24 2.49% 0.87% 0% 31147 0.7485 96.99 24.03 0% 0 0% 0 0% 0 0% 0%
20230320 24 24.04 23.55 23.65 -1.21% -0.3% 0% 40362 0.9574 118.18 23.72 0% 0 0% 0 0% 0 0% 0%
20230317 24.4 24.45 23.89 23.94 -1.03% -0.79% 0% 39506 0.9532 122.57 24.13 0% 0 0% 0 0% 0 0% 0%
20230316 24.41 24.68 24.15 24.19 -1.87% -0.78% 0% 27876 0.6797 90.31 24.38 0% 0 0% 0 0% 0 0% 0%
20230315 24.59 25.08 24.55 24.65 0.04% -0.6% 0% 37811 0.9376 122.8 24.8 0% 0 0% 0 0% 0 0% 0%
20230314 25.02 25.21 24.4 24.64 -1.72% -0.52% 0% 31154 0.7717 103.34 24.77 0% 0 0% 0 0% 0 0% 0%
20230313 25.01 25.19 24.64 25.07 -0.36% 0.72% 0% 28557 0.7109 94.89 24.89 0% 0 0% 0 0% 0 0% 0%
20230310 25.39 25.39 25.02 25.16 -1.06% -0.04% 0% 26484 0.6666 83.06 25.17 0% 0 0% 0 0% 0 0% 0%
20230309 25.42 25.55 25.27 25.43 0.08% -0.04% 0% 18162 0.4621 55.49 25.44 0% 0 0% 0 0% 0 0% 0%
20230308 24.75 25.43 24.75 25.41 0.71% 0.79% 0% 22970 0.5791 65.6 25.21 0% 0 0% 0 0% 0 0% 0%
20230307 25.83 25.98 25.1 25.23 -2.4% -1.06% 0% 44549 1.1362 121.96 25.5 0% 0 0% 0 0% 0 0% 0%
20230306 26.06 26.19 25.83 25.85 -0.73% -0.23% 0% 24441 0.6333 64.75 25.91 0% 0 0% 0 0% 0 0% 0%
20230303 26.04 26.19 25.81 26.04 0.08% 0.23% 0% 26972 0.7006 62.16 25.98 0% 0 0% 0 0% 0 0% 0%
20230302 26.3 26.35 25.96 26.02 -1.1% -0.34% 0% 30229 0.7892 62.69 26.11 0% 0 0% 0 0% 0 0% 0%
20230301 26.43 26.55 26.2 26.31 -0.23% -0.04% 0% 28945 0.7617 55.47 26.32 0% 0 0% 0 0% 0 0% 0%
20230228 25.88 26.37 25.88 26.37 1.81% 0.88% 0% 30364 0.7937 56.85 26.14 0% 0 0% 0 0% 0 0% 0%
20230227 26.46 26.55 25.79 25.9 -2.37% -0.69% 0% 47640 1.2425 88.43 26.08 0% 0 0% 0 0% 0 0% 0%
20230224 26.98 27.13 26.53 26.53 -1.3% -0.9% 0% 36589 0.9794 70.16 26.77 0% 0 0% 0 0% 0 0% 0%
20230223 26.8 27.05 26.67 26.88 0.26% 0.19% 0% 37318 1.0011 70.83 26.83 0% 0 0% 0 0% 0 0% 0%
20230222 26.85 27.15 26.75 26.81 -0.7% -0.3% 0% 39528 1.0631 72.11 26.89 0% 0 0% 0 0% 0 0% 0%
20230221 26.95 27.22 26.61 27 0.19% 0.56% 0% 59787 1.6055 108.96 26.85 0% 0 0% 0 0% 0 0% 0%
20230220 26.37 26.95 26.17 26.95 2.24% 1.32% 0% 79826 2.1237 148.92 26.6 0% 0 0% 0 0% 0 0% 0%
20230217 25.78 26.45 25.51 26.36 2.57% 0.92% 0% 77165 2.0157 150.7 26.12 0% 0 0% 0 0% 0 0% 0%
20230216 26.01 26.47 25.39 25.7 -1.08% -1.57% 0% 73499 1.9194 150.62 26.11 0% 0 0% 0 0% 0 0% 0%
20230215 26.19 26.3 25.92 25.98 -0.76% -0.27% 0% 38164 0.9943 81.77 26.05 0% 0 0% 0 0% 0 0% 0%
20230214 26.16 26.32 26.07 26.18 0.23% 0% 0% 33873 0.8869 69.53 26.18 0% 0 0% 0 0% 0 0% 0%
20230213 25.95 26.18 25.7 26.12 -0.53% 0.35% 0% 44635 1.1618 88.58 26.03 0% 0 0% 0 0% 0 0% 0%
20230210 26.3 26.63 26.01 26.26 -0.53% -0.23% 0% 43840 1.1537 85.04 26.32 0% 0 0% 0 0% 0 0% 0%
20230209 26.3 26.41 25.67 26.4 0.04% 1.42% 0% 61751 1.6071 117.78 26.03 0% 0 0% 0 0% 0 0% 0%
20230208 26.7 26.85 26.32 26.39 -1.12% -0.79% 0% 39761 1.0575 78.3 26.6 0% 0 0% 0 0% 0 0% 0%
20230207 26.53 26.72 26.28 26.69 0.79% 0.6% 0% 42396 1.1247 78.23 26.53 0% 0 0% 0 0% 0 0% 0%
20230206 26.8 26.89 26.42 26.48 -1.56% -0.6% 0% 46558 1.2402 75.9 26.64 0% 0 0% 0 0% 0 0% 0%
20230203 27.2 27.25 26.53 26.9 -1.03% 0.22% 0% 51641 1.3858 79.27 26.84 0% 0 0% 0 0% 0 0% 0%
20230202 27.21 27.28 26.95 27.18 0.63% 0.18% 0% 49665 1.3474 75.26 27.13 0% 0 0% 0 0% 0 0% 0%
20230201 26.46 27.13 26.46 27.01 2.23% 0.67% 0% 59526 1.5969 82.6 26.83 0% 0 0% 0 0% 0 0% 0%
20230131 26.76 26.77 26.25 26.42 -1.31% -0.08% 0% 47475 1.2553 61.21 26.44 0% 0 0% 0 0% 0 0% 0%
20230130 26.74 26.98 26.58 26.77 0.71% 0.07% 0% 60300 1.6133 70.43 26.75 0% 0 0% 0 0% 0 0% 0%
20230120 26.38 26.67 26.31 26.58 1.3% 0.23% 0% 46577 1.2353 50.3 26.52 0% 0 0% 0 0% 0 0% 0%
20230119 26.2 26.65 26.18 26.24 -0.46% -0.64% 0% 55771 1.473 53.23 26.41 0% 0 0% 0 0% 0 0% 0%
20230118 26.81 26.93 26.33 26.36 -1.72% -0.79% 0% 72612 1.9296 62.28 26.57 0% 0 0% 0 0% 0 0% 0%
20230117 28.12 28.45 26.78 26.82 -5.4% -2.12% 0% 113147 3.1 88.77 27.4 0% 0 0% 0 0% 0 0% 0%
20230116 28.02 29.09 28.02 28.35 0.53% -1.15% 0% 83171 2.385 63.54 28.68 0% 0 0% 0 0% 0 0% 0%
20230113 28.16 28.48 27.72 28.2 0.93% 0.07% 0% 64443 1.8161 42.52 28.18 0% 0 0% 0 0% 0 0% 0%
20230112 28.96 29 27.92 27.94 -4.15% -1.45% 0% 98040 2.7798 53.52 28.35 0% 0 0% 0 0% 0 0% 0%
20230111 28.9 29.3 28.35 29.15 1.15% 0.97% 0% 96256 2.7793 43.56 28.87 0% 0 0% 0 0% 0 0% 0%
20230110 29.73 29.85 28.7 28.82 -3.06% -1.23% 0% 125223 3.6534 52.7 29.18 0% 0 0% 0 0% 0 0% 0%
20230109 29.96 30.56 29.68 29.73 -2.01% -0.8% 0% 109020 3.2676 42.34 29.97 0% 0 0% 0 0% 0 0% 0%
20230106 31.49 31.62 30.24 30.34 -3.38% -1.4% 0% 138329 4.256 51.35 30.77 0% 0 0% 0 0% 0 0% 0%
20230105 32.39 32.4 30.82 31.4 -3.8% -0.19% 0% 155034 4.8779 59.61 31.46 0% 0 0% 0 0% 0 0% 0%
20230104 32.5 33.32 32.01 32.64 2.45% 0.15% 0% 180074 5.8688 73.02 32.59 0% 0 0% 0 0% 0 0% 0%
20230103 32.22 32.9 31.15 31.86 -2.18% 0.35% 0% 179897 5.7111 73.53 31.75 0% 0 0% 0 0% 0 0% 0%
20221230 32.06 33.68 31.1 32.57 -0.94% 0.74% 0% 234159 7.5701 95.82 32.33 0% 0 0% 0 0% 0 0% 0%
20221229 34 34.77 32.74 32.88 -7.01% -1.85% 0% 329720 11.0453 138.53 33.5 0% 0 0% 0 0% 0 0% 0%
20221228 30.38 35.9 30.2 35.36 17.87% 6.57% 0% 441160 14.6387 198.32 33.18 0% 0 0% 0 0% 0 0% 0%
20221227 32.67 33 28.8 30 -7.98% -0.86% 0% 274562 8.3084 127.22 30.26 0% 0 0% 0 0% 0 0% 0%
20221226 33.01 34.9 32.48 32.6 1.12% -2.86% 0% 343118 11.5162 186.6 33.56 0% 0 0% 0 0% 0 0% 0%
20221223 28.7 33.59 27.86 32.24 13.96% 4.54% 0% 291282 8.9838 160.67 30.84 0% 0 0% 0 0% 0 0% 0%
20221222 28.43 29.15 27.85 28.29 -0.21% -1.22% 0% 111904 3.2049 59.78 28.64 0% 0 0% 0 0% 0 0% 0%
20221221 28.72 29.26 27.74 28.35 2.24% -0.56% 0% 119783 3.4146 64.61 28.51 0% 0 0% 0 0% 0 0% 0%
20221220 28.42 29.1 27.4 27.73 -3.82% -0.82% 0% 113285 3.1676 62.11 27.96 0% 0 0% 0 0% 0 0% 0%
20221219 32.32 32.32 28.46 28.83 -9.34% -4.31% 0% 228986 6.8998 138.25 30.13 0% 0 0% 0 0% 0 0% 0%
20221216 29.25 32.25 28.11 31.8 9.13% 4.85% 0% 277444 8.4158 183.15 30.33 0% 0 0% 0 0% 0 0% 0%
20221215 28.91 31.05 28.91 29.14 1.01% -2.51% 0% 171157 5.1153 122.99 29.89 0% 0 0% 0 0% 0 0% 0%
20221214 30.14 30.69 28.35 28.85 -0.1% -1.64% 0% 208874 6.1266 158.82 29.33 0% 0 0% 0 0% 0 0% 0%
20221213 28.14 28.89 27.32 28.88 2.45% 2.63% 0% 167128 4.7029 140.57 28.14 0% 0 0% 0 0% 0 0% 0%
20221212 28.91 28.91 27.5 28.19 2.06% 0.25% 0% 202295 5.6889 183.64 28.12 0% 0 0% 0 0% 0 0% 0%
20221209 25.51 28.2 25.51 27.62 7.35% 1.47% 0% 243853 6.6378 251.92 27.22 0% 0 0% 0 0% 0 0% 0%
20221208 26.6 26.85 25.53 25.73 -2.32% -1.34% 0% 93595 2.4413 116.02 26.08 0% 0 0% 0 0% 0 0% 0%
20221207 26.32 26.66 25.9 26.34 0.3% -0.27% 0% 59029 1.5591 77.65 26.41 0% 0 0% 0 0% 0 0% 0%
20221206 27.1 27.19 26.13 26.26 -3.77% -1.5% 0% 77754 2.0733 103.42 26.66 0% 0 0% 0 0% 0 0% 0%
20221205 27.86 27.88 26.95 27.29 -1.8% 0.22% 0% 108099 2.944 146.1 27.23 0% 0 0% 0 0% 0 0% 0%
20221202 26.46 27.87 26.46 27.79 7.3% 1.68% 0% 148803 4.0663 205.78 27.33 0% 0 0% 0 0% 0 0% 0%
20221201 26.62 26.76 25.5 25.9 -0.5% 0.19% 0% 71313 1.8436 91.96 25.85 0% 0 0% 0 0% 0 0% 0%
20221130 26.27 26.64 25.81 26.03 -1.06% -0.15% 0% 48782 1.2716 62.02 26.07 0% 0 0% 0 0% 0 0% 0%
20221129 25.11 26.49 25.1 26.31 4.7% 0.69% 0% 85641 2.2374 102.18 26.13 0% 0 0% 0 0% 0 0% 0%
20221128 25.08 25.8 24.87 25.13 -0.95% -0.36% 0% 42612 1.0747 45.37 25.22 0% 0 0% 0 0% 0 0% 0%
20221125 25.82 25.96 24.9 25.37 -2.69% 0.12% 0% 54015 1.3689 51.16 25.34 0% 0 0% 0 0% 0 0% 0%
20221124 26 26.49 25.76 26.07 1.24% -0.11% 0% 56882 1.4845 52.82 26.1 0% 0 0% 0 0% 0 0% 0%
20221123 26.21 26.5 25.23 25.75 -2.02% 0.66% 0% 59448 1.5206 53.74 25.58 0% 0 0% 0 0% 0 0% 0%
20221122 26.94 27.57 26 26.28 -3.45% -1.57% 0% 81144 2.1669 77.53 26.7 0% 0 0% 0 0% 0 0% 0%
20221121 27.38 28.14 26.93 27.22 -2.4% -0.84% 0% 93249 2.5594 95.18 27.45 0% 0 0% 0 0% 0 0% 0%
20221118 28.03 29.49 27.8 27.89 2.69% -1.8% 0% 153241 4.3524 166.42 28.4 0% 0 0% 0 0% 0 0% 0%
20221117 26.81 27.56 26.71 27.16 1.27% 0.04% 0% 84434 2.2924 95.37 27.15 0% 0 0% 0 0% 0 0% 0%
20221116 27.85 27.85 26.8 26.82 -4.15% -1.03% 0% 97699 2.648 112.92 27.1 0% 0 0% 0 0% 0 0% 0%
20221115 27.3 28.12 26.51 27.98 3.48% 2.42% 0% 147066 4.0181 167.47 27.32 0% 0 0% 0 0% 0 0% 0%
20221114 24.79 27.13 24.49 27.04 8.77% 3.28% 0% 158084 4.1393 182.24 26.18 0% 0 0% 0 0% 0 0% 0%
20221111 26.41 26.58 24.82 24.86 -4.02% -3.53% 0% 105124 2.7092 134.4 25.77 0% 0 0% 0 0% 0 0% 0%
20221110 25.4 26.27 25.37 25.9 1.37% -0.08% 0% 64371 1.6687 84.97 25.92 0% 0 0% 0 0% 0 0% 0%
20221109 25.63 25.93 25.35 25.55 0.63% -0.51% 0% 46325 1.1896 60.71 25.68 0% 0 0% 0 0% 0 0% 0%
20221108 25.96 25.96 25.26 25.39 -1.32% -0.27% 0% 43959 1.119 54.24 25.46 0% 0 0% 0 0% 0 0% 0%
20221107 26 26.23 25.37 25.73 -1.04% -0.12% 0% 70782 1.8235 85.5 25.76 0% 0 0% 0 0% 0 0% 0%
20221104 25.11 26.26 25.11 26 2.56% 0.39% 0% 86274 2.2348 102.2 25.9 0% 0 0% 0 0% 0 0% 0%
20221103 25.05 25.48 24.9 25.35 -0.59% 0.84% 0% 68104 1.712 71.91 25.14 0% 0 0% 0 0% 0 0% 0%
20221102 24.61 26.5 24.61 25.5 2.08% -0.66% 0% 124795 3.2036 112.91 25.67 0% 0 0% 0 0% 0 0% 0%
20221101 24.7 26.2 24.7 24.98 3.52% -0.99% 0% 108572 2.7391 105.65 25.23 0% 0 0% 0 0% 0 0% 0%
20221031 23.18 24.27 23.18 24.13 2.2% 1.26% 0% 66654 1.5886 64.92 23.83 0% 0 0% 0 0% 0 0% 0%
20221028 23.49 24.23 23.22 23.61 0.38% -1.01% 0% 92097 2.1964 90.5 23.85 0% 0 0% 0 0% 0 0% 0%
20221027 23.66 23.87 23.33 23.52 -1.63% 0% 0% 69205 1.6277 68.65 23.52 0% 0 0% 0 0% 0 0% 0%
20221026 22.9 24.26 22.9 23.91 4.59% 0.55% 0% 93381 2.2204 96.55 23.78 0% 0 0% 0 0% 0 0% 0%
20221025 23.66 23.99 22.6 22.86 -4.79% -0.95% 0% 78656 1.8151 84.93 23.08 0% 0 0% 0 0% 0 0% 0%
20221024 24.99 25.15 23.91 24.01 -3.92% -1.88% 0% 96525 2.3618 117.63 24.47 0% 0 0% 0 0% 0 0% 0%
20221021 25.19 25.55 24.5 24.99 -5.73% -0.2% 0% 166834 4.1774 226.94 25.04 0% 0 0% 0 0% 0 0% 0%
20221020 23.24 27.59 23 26.51 15.31% 0.23% 0% 237658 6.285 420.16 26.45 0% 0 0% 0 0% 0 0% 0%
20221019 23.26 23.4 22.89 22.99 -1.79% -0.3% 0% 33019 0.7613 79.17 23.06 0% 0 0% 0 0% 0 0% 0%
20221018 23.14 23.67 22.71 23.41 0.82% 0.52% 0% 55540 1.2937 133.92 23.29 0% 0 0% 0 0% 0 0% 0%
20221017 22.94 23.57 22.87 23.22 1.09% -0.26% 0% 59813 1.3923 148.6 23.28 0% 0 0% 0 0% 0 0% 0%
20220720 27.68 28.38 27.68 28.01 0.9% -0.43% 0% 38849 1.0929 107.23 28.13 0% 0 0% 0 0% 0 0% 0%
20220719 27.59 27.77 27.31 27.76 1.24% 0.8% 0% 25981 0.7155 58.53 27.54 0% 0 0% 0 0% 0 0% 0%
20220718 26.67 27.43 26.58 27.42 2.85% 1.07% 0% 28161 0.7639 57.12 27.13 0% 0 0% 0 0% 0 0% 0%
20220715 27.64 27.77 26.66 26.66 -3.41% -1.59% 0% 33784 0.9151 59.84 27.09 0% 0 0% 0 0% 0 0% 0%
20220714 27.23 27.89 27.17 27.6 1.25% -0.14% 0% 31526 0.8714 56.01 27.64 0% 0 0% 0 0% 0 0% 0%
20220713 27.27 27.4 27 27.26 0.29% 0% 0% 23385 0.6374 39.82 27.26 0% 0 0% 0 0% 0 0% 0%
20220712 28.1 28.4 27.18 27.18 -3.27% -0.98% 0% 41703 1.1447 66.36 27.45 0% 0 0% 0 0% 0 0% 0%
20220711 28.51 28.88 27.86 28.1 -1.02% -0.85% 0% 38565 1.0929 62.86 28.34 0% 0 0% 0 0% 0 0% 0%
20220708 28.99 29.06 28.39 28.39 -1.53% -1.01% 0% 38988 1.1183 62.07 28.68 0% 0 0% 0 0% 0 0% 0%
20220707 29.18 29.5 28.72 28.83 -2.44% -0.41% 0% 51114 1.48 82.89 28.95 0% 0 0% 0 0% 0 0% 0%
20220706 29.1 30.6 29 29.55 1.93% -0.81% 0% 105470 3.1419 181.44 29.79 0% 0 0% 0 0% 0 0% 0%
20220705 29.1 29.34 28.12 28.99 -0.14% 1.4% 0% 65605 1.8756 124.07 28.59 0% 0 0% 0 0% 0 0% 0%
20220704 27.74 29.63 27.6 29.03 5.26% 0.87% 0% 94097 2.7083 189.17 28.78 0% 0 0% 0 0% 0 0% 0%
20220701 28.06 28.36 27.53 27.58 -2.41% -0.83% 0% 42553 1.1833 93.8 27.81 0% 0 0% 0 0% 0 0% 0%
20220630 28.03 28.58 28.03 28.26 1.04% -0.21% 0% 46708 1.3228 105.51 28.32 0% 0 0% 0 0% 0 0% 0%
20220629 29.11 29.25 27.9 27.97 -2.24% -1.83% 0% 65781 1.8744 150.01 28.49 0% 0 0% 0 0% 0 0% 0%
20220628 28.3 28.64 27.8 28.61 0.95% 1.42% 0% 45176 1.2744 107.07 28.21 0% 0 0% 0 0% 0 0% 0%
20220627 28.2 29.18 28.14 28.34 1.5% -0.77% 0% 60510 1.7279 148.99 28.56 0% 0 0% 0 0% 0 0% 0%
20220624 27.7 28.16 27.64 27.92 0.72% 0.04% 0% 34417 0.9607 87.6 27.91 0% 0 0% 0 0% 0 0% 0%
20220623 27.46 27.76 27.01 27.72 1.72% 1.17% 0% 34600 0.948 82.36 27.4 0% 0 0% 0 0% 0 0% 0%
20220622 27.78 27.96 27.21 27.25 -1.45% -1.12% 0% 34184 0.9422 81.98 27.56 0% 0 0% 0 0% 0 0% 0%
20220621 27.86 28.27 27.4 27.65 -1.32% -0.58% 0% 38770 1.0782 92.71 27.81 0% 0 0% 0 0% 0 0% 0%
20220620 27.86 28.45 27.8 28.02 0.61% -0.18% 0% 35918 1.0082 88.41 28.07 0% 0 0% 0 0% 0 0% 0%
20220617 27.4 27.93 27.07 27.85 0.72% 0.87% 0% 40969 1.1313 98.99 27.61 0% 0 0% 0 0% 0 0% 0%
20220616 27.3 28 27.3 27.65 1.43% -0.11% 0% 46708 1.2931 117.4 27.68 0% 0 0% 0 0% 0 0% 0%
20220615 27.3 27.64 27.13 27.26 -0.07% -0.55% 0% 46973 1.2873 121.67 27.41 0% 0 0% 0 0% 0 0% 0%
20220614 27.3 27.58 26.54 27.28 -0.58% 1.07% 0% 36181 0.9765 94.07 26.99 0% 0 0% 0 0% 0 0% 0%
20220613 27.04 27.6 27.04 27.44 0.99% 0.44% 0% 40228 1.0992 108.91 27.32 0% 0 0% 0 0% 0 0% 0%
20220610 26.3 27.38 26.3 27.17 3.03% 0.26% 0% 55856 1.5136 155.11 27.1 0% 0 0% 0 0% 0 0% 0%
20220609 27.21 27.24 26.31 26.37 -2.87% -1.2% 0% 34858 0.9305 101.84 26.69 0% 0 0% 0 0% 0 0% 0%
20220608 27.27 27.65 26.89 27.15 -0.44% -0.33% 0% 39852 1.0855 120.84 27.24 0% 0 0% 0 0% 0 0% 0%
20220607 27.38 27.38 26.88 27.27 0.11% 0.52% 0% 31484 0.8542 90.46 27.13 0% 0 0% 0 0% 0 0% 0%
20220606 26.69 27.34 26.69 27.24 2.14% 0.44% 0% 38099 1.0332 106.97 27.12 0% 0 0% 0 0% 0 0% 0%
20220602 26.36 26.68 26.02 26.67 0.91% 1.06% 0% 26798 0.7071 72.29 26.39 0% 0 0% 0 0% 0 0% 0%
20220601 26.39 26.75 26.12 26.43 0.57% -0.15% 0% 31461 0.8328 85.26 26.47 0% 0 0% 0 0% 0 0% 0%
20220531 25.66 26.37 25.21 26.28 1.74% 1.7% 0% 42123 1.0883 112.62 25.84 0% 0 0% 0 0% 0 0% 0%
20220530 25.98 26.18 25.47 25.83 0.27% 0.31% 0% 26927 0.6934 73.02 25.75 0% 0 0% 0 0% 0 0% 0%
20220527 26.2 26.45 25.58 25.76 -0.81% -0.69% 0% 29229 0.7583 77.87 25.94 0% 0 0% 0 0% 0 0% 0%
20220526 26.39 26.5 25.54 26.27 -0.53% 0.81% 0% 33282 0.8673 87.66 26.06 0% 0 0% 0 0% 0 0% 0%
20220525 26.37 26.42 25.93 26.41 1.38% 0.72% 0% 28117 0.7372 72.83 26.22 0% 0 0% 0 0% 0 0% 0%
20220524 28.18 28.29 26.05 26.05 -7.56% -3.77% 0% 56649 1.5335 141.22 27.07 0% 0 0% 0 0% 0 0% 0%
20220523 28.28 28.68 27.95 28.18 1.4% -0.11% 0% 37596 1.0604 101.67 28.21 0% 0 0% 0 0% 0 0% 0%
20220520 27.1 27.88 27.1 27.79 3% 0.72% 0% 41376 1.1414 111.5 27.59 0% 0 0% 0 0% 0 0% 0%
20220519 26.62 27.05 26.48 26.98 -0.3% 0.75% 0% 26300 0.7042 67.51 26.78 0% 0 0% 0 0% 0 0% 0%
20220518 27.1 27.59 26.93 27.06 0% -0.7% 0% 27421 0.7472 67.67 27.25 0% 0 0% 0 0% 0 0% 0%
20220517 27.41 27.5 26.85 27.06 -1.31% -0.04% 0% 34330 0.9292 80.39 27.07 0% 0 0% 0 0% 0 0% 0%
20220516 28.22 28.29 27.35 27.42 -2.11% -1.01% 0% 33712 0.9337 77.93 27.7 0% 0 0% 0 0% 0 0% 0%
20220513 28.33 28.66 27.68 28.01 -0.39% -0.18% 0% 32893 0.923 74.52 28.06 0% 0 0% 0 0% 0 0% 0%
20220512 27.89 28.2 27.35 28.12 1.81% 0.61% 0% 39926 1.1158 86.52 27.95 0% 0 0% 0 0% 0 0% 0%
20220511 27.57 28.38 27.5 27.62 0.15% -1.43% 0% 53770 1.5065 111.04 28.02 0% 0 0% 0 0% 0 0% 0%
20220510 27.14 27.59 26.79 27.58 0.77% 0.95% 0% 40704 1.112 81.37 27.32 0% 0 0% 0 0% 0 0% 0%
20220509 27.01 27.49 26.81 27.37 1.37% 0.44% 0% 32123 0.8752 63.15 27.25 0% 0 0% 0 0% 0 0% 0%
20220506 26.69 27.66 26.5 27 -0.37% -0.48% 0% 50137 1.3602 95.78 27.13 0% 0 0% 0 0% 0 0% 0%
20220505 27.28 27.44 26.41 27.1 2.46% 0.33% 0% 48674 1.3146 91.48 27.01 0% 0 0% 0 0% 0 0% 0%
20220429 25.52 26.66 25.52 26.45 3.73% 0.95% 0% 48156 1.2615 80.73 26.2 0% 0 0% 0 0% 0 0% 0%
20220428 26.2 26.5 25.22 25.5 -1.58% -1.16% 0% 52209 1.3469 85 25.8 0% 0 0% 0 0% 0 0% 0%
20220427 24.85 25.96 24.32 25.91 2.41% 3.14% 0% 52895 1.3287 83.05 25.12 0% 0 0% 0 0% 0 0% 0%
20220426 25.59 26.51 25.14 25.3 -1.13% -2.32% 0% 54966 1.4236 90.9 25.9 0% 0 0% 0 0% 0 0% 0%
20220425 27.97 27.97 25.58 25.59 -9.83% -4.34% 0% 66256 1.7721 115.17 26.75 0% 0 0% 0 0% 0 0% 0%
20220422 30.03 30.03 28.21 28.38 -5.71% -0.94% 0% 56012 1.6047 105.86 28.65 0% 0 0% 0 0% 0 0% 0%
20220421 31.13 31.5 29.93 30.1 -3.74% -1.92% 0% 42306 1.2982 86.36 30.69 0% 0 0% 0 0% 0 0% 0%
20220420 32 32.48 31.17 31.27 -2.86% -1.73% 0% 38481 1.2246 80.41 31.82 0% 0 0% 0 0% 0 0% 0%
20220419 32.55 32.89 31.85 32.19 -2.34% -0.34% 0% 47520 1.5351 97.84 32.3 0% 0 0% 0 0% 0 0% 0%
20220418 31.8 33.68 31.8 32.96 4.11% -0.24% 0% 78087 2.5801 159.96 33.04 0% 0 0% 0 0% 0 0% 0%
20220415 30.93 31.78 30.8 31.66 1.34% 1.09% 0% 47418 1.4853 96.72 31.32 0% 0 0% 0 0% 0 0% 0%
20220414 30.7 31.68 30.52 31.24 2.73% 0.06% 0% 48459 1.5127 95.8 31.22 0% 0 0% 0 0% 0 0% 0%
20220413 30.96 30.99 30.33 30.41 -2.38% -0.62% 0% 32886 1.0064 63.11 30.6 0% 0 0% 0 0% 0 0% 0%
20220412 30.5 31.22 30.34 31.15 2.27% 1.04% 0% 37693 1.1619 67.69 30.83 0% 0 0% 0 0% 0 0% 0%
20220411 31.53 31.99 30.18 30.46 -3.73% -1.87% 0% 50209 1.5583 84.72 31.04 0% 0 0% 0 0% 0 0% 0%
20220408 32.95 32.96 31.46 31.64 -3.3% -0.94% 0% 46730 1.4926 78.74 31.94 0% 0 0% 0 0% 0 0% 0%
20220407 33.77 33.92 32.66 32.72 -3.54% -1.39% 0% 45392 1.506 73 33.18 0% 0 0% 0 0% 0 0% 0%
20220401 33.98 34.13 33.25 33.5 -2.02% -0.3% 0% 50011 1.6802 72.81 33.6 0% 0 0% 0 0% 0 0% 0%
20220331 34.74 35.35 34.16 34.19 -1.61% -1.81% 0% 56584 1.9702 81.84 34.82 0% 0 0% 0 0% 0 0% 0%
20220330 34.6 34.97 33.4 34.75 0.49% 1.46% 0% 52563 1.8001 67.76 34.25 0% 0 0% 0 0% 0 0% 0%
20220329 34.38 35.2 34.06 34.58 1.29% -0.37% 0% 55410 1.9235 65.05 34.71 0% 0 0% 0 0% 0 0% 0%
20220328 34.79 35.2 34 34.14 -0.76% -0.76% 0% 48256 1.66 50.81 34.4 0% 0 0% 0 0% 0 0% 0%
20220325 35.6 35.85 34.35 34.4 -3.37% -2.02% 0% 63013 2.2125 55.68 35.11 0% 0 0% 0 0% 0 0% 0%
20220324 35.59 36.1 34.74 35.6 -0.97% 0.42% 0% 67121 2.3794 56.54 35.45 0% 0 0% 0 0% 0 0% 0%
20220323 36.4 36.69 35.48 35.95 -0.96% -0.36% 0% 58874 2.1241 49.24 36.08 0% 0 0% 0 0% 0 0% 0%
20220322 37.5 37.5 36.06 36.3 -3.94% -0.68% 0% 86380 3.1574 70.82 36.55 0% 0 0% 0 0% 0 0% 0%
20220321 36.83 38.07 36.6 37.79 3.28% 1.02% 0% 105514 3.9476 89.18 37.41 0% 0 0% 0 0% 0 0% 0%
20220318 36.3 37 36.03 36.59 0.72% 0.08% 0% 73035 2.6704 60.49 36.56 0% 0 0% 0 0% 0 0% 0%
20220317 35.83 37.9 35.7 36.33 1.2% -1.36% 0% 120494 4.4381 90.97 36.83 0% 0 0% 0 0% 0 0% 0%
20220316 38.17 38.17 34 35.9 -1.97% 1.04% 0% 134840 4.7913 103.43 35.53 0% 0 0% 0 0% 0 0% 0%
20220315 38.1 39.31 36.5 36.62 -7.71% -3.88% 0% 131284 5.002 114.16 38.1 0% 0 0% 0 0% 0 0% 0%
20220311 39.4 42.21 39.03 41.13 2.93% 0.46% 0% 213001 8.7196 208.01 40.94 0% 0 0% 0 0% 0 0% 0%
20220310 37.85 40 37.65 39.96 7.05% 2.99% 0% 117305 4.5518 123.92 38.8 0% 0 0% 0 0% 0 0% 0%
20220309 39.26 39.26 35.41 37.33 -5.01% -0.35% 0% 91027 3.4103 92.56 37.46 0% 0 0% 0 0% 0 0% 0%
20220308 39.8 40.57 37.9 39.3 0.49% 0.23% 0% 90704 3.5569 95.86 39.21 0% 0 0% 0 0% 0 0% 0%
20220307 38.99 39.37 37.77 39.11 0.26% 1.3% 0% 73464 2.8365 70.66 38.61 0% 0 0% 0 0% 0 0% 0%
20220304 39.58 40.69 39 39.01 -3.32% -1.69% 0% 96606 3.8332 79.59 39.68 0% 0 0% 0 0% 0 0% 0%
20220303 38.99 42.01 38.99 40.35 5.41% -0.25% 0% 180578 7.3046 143.26 40.45 0% 0 0% 0 0% 0 0% 0%
20220302 37.99 38.28 37.38 38.28 0.16% 1.16% 0% 52549 1.9882 44.2 37.84 0% 0 0% 0 0% 0 0% 0%
20220301 38.25 38.46 37.6 38.22 -0.75% 0.61% 0% 60117 2.2839 51.76 37.99 0% 0 0% 0 0% 0 0% 0%
20220228 38.26 38.93 37.42 38.51 1.26% 0.52% 0% 81166 3.1098 72.59 38.31 0% 0 0% 0 0% 0 0% 0%
20220225 37.35 38.8 37.35 38.03 2.23% -0.47% 0% 92548 3.5362 86.74 38.21 0% 0 0% 0 0% 0 0% 0%
20220224 38.74 39.29 36.7 37.2 -4.1% -2.18% 0% 122277 4.6507 120.32 38.03 0% 0 0% 0 0% 0 0% 0%
20220223 38.46 39.35 38.45 38.79 0.15% -0.31% 0% 94625 3.6819 105.52 38.91 0% 0 0% 0 0% 0 0% 0%
20220222 40.8 40.96 37.9 38.73 -5.44% -1.15% 0% 168450 6.6007 204.48 39.18 0% 0 0% 0 0% 0 0% 0%
20220221 44.98 45.32 40.85 40.96 -0.58% -3.69% 0% 255026 10.8459 350.96 42.53 0% 0 0% 0 0% 0 0% 0%
20220218 36.38 41.2 36.3 41.2 20.01% 4.25% 0% 168436 6.6561 251.1 39.52 0% 0 0% 0 0% 0 0% 0%
20220217 34.2 35.1 34.11 34.33 -0.29% -0.95% 0% 37253 1.2913 44.81 34.66 0% 0 0% 0 0% 0 0% 0%
20220216 34.3 34.65 34 34.43 0.41% 0.23% 0% 33205 1.1405 27.7 34.35 0% 0 0% 0 0% 0 0% 0%
20220215 34.06 34.51 33.65 34.29 1.24% 0.18% 0% 29671 1.0155 18.86 34.23 0% 0 0% 0 0% 0 0% 0%
20220214 33.4 34.55 33.02 33.87 1.62% -0.21% 0% 30959 1.0509 14.8 33.94 0% 0 0% 0 0% 0 0% 0%
20220211 34.34 34.43 33 33.33 -3.28% -0.39% 0% 42614 1.426 17.41 33.46 0% 0 0% 0 0% 0 0% 0%
20220210 34.29 34.75 34.23 34.46 -0.12% -0.03% 0% 26394 0.9098 10.98 34.47 0% 0 0% 0 0% 0 0% 0%
20220209 34.2 34.58 33.99 34.5 0.7% 0.44% 0% 31521 1.0827 12.91 34.35 0% 0 0% 0 0% 0 0% 0%
20211203 43.17 43.8 42.26 42.42 -2.53% -0.91% 0% 121895 5.2189 61.48 42.81 0% 0 0% 0 0% 0 0% 0%
20211202 44.09 46 43.2 43.52 -2.66% -2.07% 0% 144944 6.4414 79.44 44.44 0% 0 0% 0 0% 0 0% 0%
20211201 46.86 46.96 44.45 44.71 -5.81% -2.23% 0% 195582 8.9439 116.28 45.73 0% 0 0% 0 0% 0 0% 0%
20211130 45 48.83 43.83 47.47 1.87% 3.44% 0% 296999 13.6284 191.38 45.89 0% 0 0% 0 0% 0 0% 0%
20211129 45.59 47.3 43.82 46.6 5.76% 2.26% 0% 302283 13.7764 221.29 45.57 0% 0 0% 0 0% 0 0% 0%
20211126 44 47.45 43.6 44.06 3.04% -2.41% 0% 402323 18.1649 355.46 45.15 0% 0 0% 0 0% 0 0% 0%
20211125 35.75 42.76 35.67 42.76 20.01% 7.57% 0% 300194 11.9313 343.76 39.75 0% 0 0% 0 0% 0 0% 0%
20211124 34.88 35.9 34.81 35.63 1.34% 0.54% 0% 65868 2.3346 90.36 35.44 0% 0 0% 0 0% 0 0% 0%
20211123 34.89 35.38 34.41 35.16 0.77% 0.77% 0% 54008 1.8845 70.74 34.89 0% 0 0% 0 0% 0 0% 0%
20211122 35.17 35.91 34.59 34.89 -0.8% -0.54% 0% 59675 2.0936 80.09 35.08 0% 0 0% 0 0% 0 0% 0%
20211119 34.93 35.44 34.92 35.17 0.98% 0.03% 0% 40045 1.408 55.06 35.16 0% 0 0% 0 0% 0 0% 0%
20211118 35.65 35.75 34.81 34.83 -3.01% -0.85% 0% 64868 2.2786 86.46 35.13 0% 0 0% 0 0% 0 0% 0%
20211117 36.6 36.61 35.4 35.91 -2.23% 0.5% 0% 91329 3.2628 125.06 35.73 0% 0 0% 0 0% 0 0% 0%
20211116 35.32 37.36 35.18 36.73 4.02% 0.82% 0% 128752 4.6898 174.5 36.43 0% 0 0% 0 0% 0 0% 0%
20211115 34.5 36 34.46 35.31 2.02% -0.08% 0% 74100 2.6185 109.84 35.34 0% 0 0% 0 0% 0 0% 0%
20211112 34.91 35.08 34.34 34.61 -0.92% 0.06% 0% 51624 1.7858 74.45 34.59 0% 0 0% 0 0% 0 0% 0%
20211111 34.31 35.93 34.21 34.93 1.07% -0.77% 0% 87418 3.0771 130.8 35.2 0% 0 0% 0 0% 0 0% 0%
20211110 33.3 35.5 33.18 34.56 3.91% 0.85% 0% 92374 3.1654 146.01 34.27 0% 0 0% 0 0% 0 0% 0%
20211109 33.12 34.29 33 33.26 0.73% -0.75% 0% 41985 1.4069 67.52 33.51 0% 0 0% 0 0% 0 0% 0%
20211108 33.56 33.7 32.55 33.02 -1.64% 0.4% 0% 46401 1.5262 71.82 32.89 0% 0 0% 0 0% 0 0% 0%
20211105 34.61 35.12 33.51 33.57 -2.98% -1.96% 0% 64397 2.2051 106.05 34.24 0% 0 0% 0 0% 0 0% 0%
20211104 34.2 34.89 34 34.6 -0.23% 0.67% 0% 58987 2.0276 103.34 34.37 0% 0 0% 0 0% 0 0% 0%
20211103 33.19 36.08 33.19 34.68 5% -0.72% 0% 116052 4.0532 216.47 34.93 0% 0 0% 0 0% 0 0% 0%
20211102 34 34.35 32.8 33.03 -2.88% -1.26% 0% 49712 1.6628 102.95 33.45 0% 0 0% 0 0% 0 0% 0%
20211101 31.94 34.36 31.78 34.01 6.68% 1.4% 0% 83300 2.7935 177.34 33.54 0% 0 0% 0 0% 0 0% 0%
20211029 31 32.21 30.66 31.88 1.98% 0.5% 0% 41696 1.3226 91.73 31.72 0% 0 0% 0 0% 0 0% 0%
20211028 31.1 31.68 30.62 31.26 0.45% 0.51% 0% 39100 1.2159 82.5 31.1 0% 0 0% 0 0% 0 0% 0%
20211027 33.55 33.66 31 31.12 -7.41% -1.71% 0% 73195 2.317 159.02 31.66 0% 0 0% 0 0% 0 0% 0%
20211026 33.37 34.4 33.21 33.61 1.23% -0.83% 0% 53568 1.8153 129.26 33.89 0% 0 0% 0 0% 0 0% 0%
20211025 33.74 33.8 33.1 33.2 -1.25% -0.24% 0% 31945 1.0631 76.74 33.28 0% 0 0% 0 0% 0 0% 0%
20211022 33.62 34.1 33.53 33.62 0.12% -0.39% 0% 30561 1.0313 72.39 33.75 0% 0 0% 0 0% 0 0% 0%
20211021 33.72 34.08 33.58 33.58 -0.33% -0.68% 0% 33289 1.1256 73.86 33.81 0% 0 0% 0 0% 0 0% 0%
20211020 34.29 34.45 33.58 33.69 -1.52% -0.38% 0% 43672 1.4772 97.31 33.82 0% 0 0% 0 0% 0 0% 0%
20211019 33.97 34.48 33.78 34.21 0.68% -0.06% 0% 36936 1.2644 82.85 34.23 0% 0 0% 0 0% 0 0% 0%
20211018 34.77 34.86 33.92 33.98 -2.27% -0.32% 0% 42573 1.4512 89.76 34.09 0% 0 0% 0 0% 0 0% 0%
20211015 35.81 35.89 34.73 34.77 -2.9% -0.74% 0% 46260 1.6205 93.98 35.03 0% 0 0% 0 0% 0 0% 0%
20211014 35.7 36.13 35.39 35.81 -0.33% 0.39% 0% 29869 1.0653 58.77 35.67 0% 0 0% 0 0% 0 0% 0%
20211013 35.7 36.97 35.3 35.93 1.07% -0.33% 0% 49684 1.7909 86.84 36.05 0% 0 0% 0 0% 0 0% 0%
20211012 35.82 36.45 35.41 35.55 -1.06% -0.89% 0% 44486 1.5959 78.81 35.87 0% 0 0% 0 0% 0 0% 0%
20211011 36.51 37.13 35.86 35.93 -1.26% -0.91% 0% 39176 1.4206 68.17 36.26 0% 0 0% 0 0% 0 0% 0%
20211008 35.14 36.55 35.13 36.39 3.56% 0.64% 0% 54699 1.9781 92.19 36.16 0% 0 0% 0 0% 0 0% 0%
20210930 34.88 35.44 34.72 35.14 1.97% 0.03% 0% 29132 1.0235 47.51 35.13 0% 0 0% 0 0% 0 0% 0%
20210929 35.16 35.69 34.42 34.46 -3.34% -1.6% 0% 42854 1.5006 65.85 35.02 0% 0 0% 0 0% 0 0% 0%
20210928 36.44 36.8 35.56 35.65 -3.07% -1% 0% 59148 2.1302 88.71 36.01 0% 0 0% 0 0% 0 0% 0%
20210927 37.5 37.79 36.41 36.78 -1.87% -0.59% 0% 67189 2.4857 105.81 37 0% 0 0% 0 0% 0 0% 0%
20210924 38.74 38.96 37.34 37.48 -2.93% -0.79% 0% 65550 2.4762 108.68 37.78 0% 0 0% 0 0% 0 0% 0%
20210923 37.48 40 37.2 38.61 3.62% -0.64% 0% 89367 3.4731 157.57 38.86 0% 0 0% 0 0% 0 0% 0%
20210922 36.6 37.97 36.48 37.26 0.43% -0.13% 0% 37497 1.3989 68.67 37.31 0% 0 0% 0 0% 0 0% 0%
20210917 37.05 37.33 36.01 37.1 -0.75% 1.03% 0% 60199 2.2108 101.84 36.72 0% 0 0% 0 0% 0 0% 0%
20210916 37.26 38.3 37.08 37.38 0.08% -0.8% 0% 54789 2.0647 83.87 37.68 0% 0 0% 0 0% 0 0% 0%
20210915 38.59 38.59 37 37.35 -3.66% -0.32% 0% 56205 2.1061 80.74 37.47 0% 0 0% 0 0% 0 0% 0%
20210914 38.6 39.17 38.3 38.77 0.44% 0.03% 0% 59234 2.296 92.38 38.76 0% 0 0% 0 0% 0 0% 0%
20210913 38.26 39.49 38.25 38.6 1.21% -0.77% 0% 71112 2.7661 117.67 38.9 0% 0 0% 0 0% 0 0% 0%
20210910 38.3 38.68 38 38.14 -1.06% -0.18% 0% 43119 1.6475 75.22 38.21 0% 0 0% 0 0% 0 0% 0%
20210909 39.1 39.13 38.08 38.55 -1.28% -0.03% 0% 47054 1.8143 85.79 38.56 0% 0 0% 0 0% 0 0% 0%
20210908 39.01 39.39 38.72 39.05 0.44% 0.15% 0% 45569 1.7766 87.98 38.99 0% 0 0% 0 0% 0 0% 0%
20210907 38.95 39.36 38.44 38.88 -0.26% 0.15% 0% 48578 1.8859 98.73 38.82 0% 0 0% 0 0% 0 0% 0%
20210906 38.17 39.44 37.8 38.98 2.34% 0.54% 0% 71182 2.76 152.5 38.77 0% 0 0% 0 0% 0 0% 0%
20210729 65.83 75.75 62.87 67.49 2.38% -2.27% 0% 74281 5.1297 310.29 69.06 0% 0 0% 0 0% 0 0% 0%
20210728 55.09 66.59 55.01 65.92 18.71% 6.74% 0% 57288 3.5379 278.13 61.76 0% 0 0% 0 0% 0 0% 0%
20210727 57 58.5 55.5 55.53 -2.63% -2.41% 0% 15222 0.8662 84.67 56.9 0% 0 0% 0 0% 0 0% 0%
20210726 59 59.6 56.19 57.03 -3.96% -1.4% 0% 16496 0.9542 93.56 57.84 0% 0 0% 0 0% 0 0% 0%
20210723 61.89 61.97 59.36 59.38 -4.06% -1.31% 0% 19155 1.1525 114.12 60.17 0% 0 0% 0 0% 0 0% 0%
20210722 63.5 63.5 61.68 61.89 -2.27% -0.48% 0% 14467 0.8997 90.7 62.19 0% 0 0% 0 0% 0 0% 0%
20210721 62.56 64.17 62.56 63.33 1.25% -0.25% 0% 13704 0.8701 84.81 63.49 0% 0 0% 0 0% 0 0% 0%
20210720 61.86 63.5 61.31 62.55 0.19% -0.62% 0% 11127 0.7003 67.04 62.94 0% 0 0% 0 0% 0 0% 0%
20210719 62.12 62.93 60.22 62.43 0.5% 1% 0% 14476 0.8948 79.06 61.81 0% 0 0% 0 0% 0 0% 0%
20210716 64.01 64.56 62.1 62.12 -2.95% -1.04% 0% 18984 1.1917 105.2 62.77 0% 0 0% 0 0% 0 0% 0%
20210715 66.32 66.68 63.6 64.01 -4.19% -0.7% 0% 20200 1.3021 116.31 64.46 0% 0 0% 0 0% 0 0% 0%
20210714 66.21 67.88 65.82 66.81 0.91% -0.34% 0% 15615 1.0468 89.97 67.04 0% 0 0% 0 0% 0 0% 0%
20210713 67.67 67.67 66.01 66.21 -1.46% -0.17% 0% 12549 0.8322 71.67 66.32 0% 0 0% 0 0% 0 0% 0%
20210712 66.9 67.84 66.25 67.19 0.43% -0.13% 0% 12377 0.8327 66.26 67.28 0% 0 0% 0 0% 0 0% 0%
20210709 65.94 67.5 65.37 66.9 1.67% 0.66% 0% 14742 0.9798 77.34 66.46 0% 0 0% 0 0% 0 0% 0%
20210708 67 67.63 65.78 65.8 -2.26% -0.77% 0% 18677 1.2385 95.8 66.31 0% 0 0% 0 0% 0 0% 0%
20210707 66.67 69.2 66.56 67.32 1.08% -0.62% 0% 15581 1.0554 79.93 67.74 0% 0 0% 0 0% 0 0% 0%
20210706 69.15 69.8 65.99 66.6 -3.69% -0.77% 0% 23393 1.5702 113.06 67.12 0% 0 0% 0 0% 0 0% 0%
20210705 69.53 70.79 69.11 69.15 -1.43% -0.75% 0% 13022 0.9072 60.81 69.67 0% 0 0% 0 0% 0 0% 0%
20210702 71.01 72.5 70.1 70.15 -2.13% -0.99% 0% 14885 1.0546 70.21 70.85 0% 0 0% 0 0% 0 0% 0%
20210701 70.25 73.11 70.25 71.68 1.21% -0.65% 0% 24198 1.746 118.63 72.15 0% 0 0% 0 0% 0 0% 0%
20210630 71.04 71.52 70.43 70.82 -1.71% -0.16% 0% 14570 1.0334 74.21 70.93 0% 0 0% 0 0% 0 0% 0%
20210629 70.36 72.62 69.31 72.05 2.39% 1% 0% 25060 1.7877 126.6 71.34 0% 0 0% 0 0% 0 0% 0%
20210628 70.28 70.97 69.81 70.37 0.11% -0.17% 0% 13540 0.9544 68.34 70.49 0% 0 0% 0 0% 0 0% 0%
20210625 69.1 71.26 68.88 70.29 2.03% 0.04% 0% 17601 1.2366 79.63 70.26 0% 0 0% 0 0% 0 0% 0%
20210624 70.7 70.95 68.88 68.89 -2.37% -0.45% 0% 21295 1.4737 96.81 69.2 0% 0 0% 0 0% 0 0% 0%
20210623 71.5 71.99 70.11 70.56 -1.97% -0.1% 0% 23560 1.6641 115.01 70.63 0% 0 0% 0 0% 0 0% 0%
20210622 75.7 76.41 71 71.98 -5.41% -0.5% 0% 35745 2.5858 187.96 72.34 0% 0 0% 0 0% 0 0% 0%
20210621 76.11 76.68 75.55 76.1 0.2% 0.03% 0% 13062 0.9937 80.59 76.08 0% 0 0% 0 0% 0 0% 0%
20210618 75.5 76.58 75.5 75.95 0.53% -0.01% 0% 9810 0.7452 59.78 75.96 0% 0 0% 0 0% 0 0% 0%
20210617 76.5 76.98 75.33 75.55 -1.24% -0.51% 0% 12631 0.9592 75.59 75.94 0% 0 0% 0 0% 0 0% 0%
20210616 78.56 79.29 76.46 76.5 -3.13% -1.29% 0% 15823 1.2263 92.04 77.5 0% 0 0% 0 0% 0 0% 0%
20210615 78.26 79.1 76.5 78.97 0.78% 1.33% 0% 21091 1.6436 121.44 77.93 0% 0 0% 0 0% 0 0% 0%
20210611 75.34 78.5 75.32 78.36 4.12% 1.16% 0% 32490 2.5167 184.3 77.46 0% 0 0% 0 0% 0 0% 0%
20210610 75.01 76 75.01 75.26 -0.15% -0.29% 0% 12405 0.9363 72.41 75.48 0% 0 0% 0 0% 0 0% 0%
20210609 75.6 76.11 75.2 75.37 -0.28% -0.28% 0% 10139 0.7663 54.99 75.58 0% 0 0% 0 0% 0 0% 0%
20210608 76.14 76.96 75.4 75.58 -0.84% -0.41% 0% 13496 1.0242 67.33 75.89 0% 0 0% 0 0% 0 0% 0%
20210607 77.38 77.38 75.18 76.22 -1.33% 0.58% 0% 15411 1.1679 74.21 75.78 0% 0 0% 0 0% 0 0% 0%
20210604 77.61 78.5 76.67 77.25 0.29% -0.34% 0% 14606 1.1321 71.05 77.51 0% 0 0% 0 0% 0 0% 0%
20210603 77.33 77.79 76.8 77.03 -0.01% -0.35% 0% 12385 0.9573 60.22 77.3 0% 0 0% 0 0% 0 0% 0%
20210602 78.77 78.77 76.9 77.04 -2.41% -0.3% 0% 20188 1.5599 95.73 77.27 0% 0 0% 0 0% 0 0% 0%
20210601 80 80.38 78.38 78.94 -0.27% -0.14% 0% 17779 1.4055 83.77 79.05 0% 0 0% 0 0% 0 0% 0%
20210531 77.09 79.29 77.09 79.15 3.05% 0.55% 0% 22315 1.7567 102.45 78.72 0% 0 0% 0 0% 0 0% 0%
20210528 78.61 78.92 76.8 76.81 -2.8% -1.02% 0% 23114 1.7937 102.01 77.6 0% 0 0% 0 0% 0 0% 0%
20210527 79.6 81.21 78.86 79.02 -0.42% -0.79% 0% 24352 1.9397 110.67 79.65 0% 0 0% 0 0% 0 0% 0%
20210526 77.61 79.38 76.8 79.35 2.24% 1.33% 0% 25710 2.0133 114.33 78.31 0% 0 0% 0 0% 0 0% 0%
20210525 75.94 78.5 75.94 77.61 2.2% 0.1% 0% 20011 1.5514 85.08 77.53 0% 0 0% 0 0% 0 0% 0%
20210524 76.82 76.9 74.8 75.94 -1.15% 0.42% 0% 18082 1.3673 73.32 75.62 0% 0 0% 0 0% 0 0% 0%
20210521 77.84 78.28 76.8 76.82 -1.29% -0.49% 0% 14349 1.1077 56.34 77.2 0% 0 0% 0 0% 0 0% 0%
20210520 77.5 77.87 76.55 77.82 0.99% 0.71% 0% 17911 1.384 64.87 77.27 0% 0 0% 0 0% 0 0% 0%
20210519 79.49 79.49 77 77.06 -2.58% -1% 0% 26628 2.0726 91.23 77.84 0% 0 0% 0 0% 0 0% 0%
20210518 81.42 81.5 78.56 79.1 -2.83% -0.13% 0% 22850 1.8097 75.18 79.2 0% 0 0% 0 0% 0 0% 0%
20210517 80 83.48 80 81.65 1.99% -0.39% 0% 26653 2.1848 83.42 81.97 0% 0 0% 0 0% 0 0% 0%
20210514 80.85 81.5 79.43 80.06 -0.67% -0.48% 0% 21554 1.7341 62.93 80.45 0% 0 0% 0 0% 0 0% 0%
20210513 78.82 81 78.3 80.6 1.18% 0.95% 0% 25433 2.0306 65.91 79.84 0% 0 0% 0 0% 0 0% 0%
20210512 83.1 83.1 79 79.66 -4.6% -0.34% 0% 33337 2.6645 74 79.93 0% 0 0% 0 0% 0 0% 0%
20210511 84.37 86.5 83.2 83.5 -3.68% -0.55% 0% 23419 1.9662 53.19 83.96 0% 0 0% 0 0% 0 0% 0%
20210510 86 88.9 85 86.69 0.69% -0.22% 0% 27371 2.3779 59.6 86.88 0% 0 0% 0 0% 0 0% 0%
20210507 85.99 87.15 83.03 86.1 2.72% 1.15% 0% 32543 2.7702 65.89 85.12 0% 0 0% 0 0% 0 0% 0%
20210506 88.02 89.27 83.37 83.82 -3.29% -2.3% 0% 32208 2.7631 65.91 85.79 0% 0 0% 0 0% 0 0% 0%
20210430 85.53 89.58 85.1 86.67 0.42% -0.6% 0% 39132 3.4121 81.65 87.19 0% 0 0% 0 0% 0 0% 0%
20210429 88.99 93.4 86.15 86.31 -3.04% -3.93% 0% 43519 3.9099 96.4 89.84 0% 0 0% 0 0% 0 0% 0%
20210428 88.72 90.21 85.1 89.02 -1.42% 1.61% 0% 40565 3.5537 92.65 87.61 0% 0 0% 0 0% 0 0% 0%
20210427 91.55 91.78 87.31 90.3 -1.2% 0.97% 0% 55418 4.9559 134.53 89.43 0% 0 0% 0 0% 0 0% 0%
20210426 83.01 95.25 83.01 91.4 10.76% 1.47% 0% 78829 7.101 204.66 90.08 0% 0 0% 0 0% 0 0% 0%
20210423 84.84 85.98 82.25 82.52 -2.57% -1.41% 0% 42645 3.5694 113.03 83.7 0% 0 0% 0 0% 0 0% 0%
20210422 81.2 85.88 81.2 84.7 2.85% 0.32% 0% 57481 4.8532 164.74 84.43 0% 0 0% 0 0% 0 0% 0%
20210421 78.1 82.97 78 82.35 4.77% 1.14% 0% 55223 4.4963 171.91 81.42 0% 0 0% 0 0% 0 0% 0%
20210416 81.68 81.84 78.01 79.3 -2.09% 0.19% 0% 32676 2.5863 111.98 79.15 0% 0 0% 0 0% 0 0% 0%
20210415 80.29 81.8 77.64 80.99 2.48% 1.59% 0% 32159 2.5636 116.06 79.72 0% 0 0% 0 0% 0 0% 0%
20210414 76.64 80.8 76.05 79.03 3.21% 0.18% 0% 26125 2.061 100.42 78.89 0% 0 0% 0 0% 0 0% 0%
20210413 76.1 79.36 76 76.57 0.49% -1.3% 0% 22055 1.7111 87.44 77.58 0% 0 0% 0 0% 0 0% 0%
20210412 81.29 82 76 76.2 -5.81% -2.93% 0% 25586 2.0085 104.54 78.5 0% 0 0% 0 0% 0 0% 0%
20210409 84.02 84.02 80.18 80.9 -3.92% -0.68% 0% 34474 2.808 126.29 81.45 0% 0 0% 0 0% 0 0% 0%
20210408 79 86 78.07 84.2 7.18% 3.38% 0% 49341 4.0189 151.05 81.45 0% 0 0% 0 0% 0 0% 0%
20210407 78.12 78.6 76.5 78.56 0.61% 1.16% 0% 18582 1.443 49.57 77.66 0% 0 0% 0 0% 0 0% 0%
20210406 76.8 78.8 76.8 78.08 1.88% 0.32% 0% 20064 1.5616 46.4 77.83 0% 0 0% 0 0% 0 0% 0%
20210402 75.99 77.15 75.52 76.64 0.79% 0.14% 0% 18624 1.4253 36.79 76.53 0% 0 0% 0 0% 0 0% 0%
20210401 74.28 76.85 73.51 76.04 2.34% 0.5% 0% 21485 1.6255 36.62 75.66 0% 0 0% 0 0% 0 0% 0%
20210330 75.83 76.65 74.4 75.28 -0.66% -0.29% 0% 13957 1.0537 20.8 75.5 0% 0 0% 0 0% 0 0% 0%
20210329 76.63 77.19 75.5 75.78 -0.55% -0.63% 0% 15873 1.2104 20.44 76.26 0% 0 0% 0 0% 0 0% 0%
20210326 74.53 76.75 74.53 76.2 2.25% 0.51% 0% 17736 1.3445 18.17 75.81 0% 0 0% 0 0% 0 0% 0%
20201215 132.84 136.3 130.51 130.86 -2.26% -1.56% 0% 38028 5.0549 62.19 132.93 0% 0 0% 0 0% 0 0% 0%
20201214 130.94 136 121.01 133.89 2.79% 3.77% 0% 55822 7.2024 79.61 129.02 0% 0 0% 0 0% 0 0% 0%
20201211 137.64 137.64 130 130.25 -5.18% -2.02% 0% 49415 6.5693 70.43 132.94 0% 0 0% 0 0% 0 0% 0%
20201210 134.53 137.98 131.72 137.37 1.33% 1.15% 0% 44185 6.0008 62.57 135.81 0% 0 0% 0 0% 0 0% 0%
20201209 140.65 140.65 134.35 135.57 -2.65% -0.41% 0% 48456 6.5965 64.27 136.13 0% 0 0% 0 0% 0 0% 0%
20201208 140.88 145 138.41 139.26 -1.23% -1.43% 0% 49652 7.0148 61.87 141.28 0% 0 0% 0 0% 0 0% 0%
20201207 145 145.03 138.86 141 -4.02% -0.13% 0% 55815 7.8802 65.71 141.18 0% 0 0% 0 0% 0 0% 0%
20201204 145 147.4 142.5 146.9 -0.41% 1.61% 0% 66200 9.5704 74.55 144.57 0% 0 0% 0 0% 0 0% 0%
20201203 141.09 154.49 141.09 147.5 4.59% -1.04% 0% 107156 15.9714 129.5 149.05 0% 0 0% 0 0% 0 0% 0%
20201202 141.01 146.94 139.58 141.03 -2.37% -0.58% 0% 60664 8.6054 77.09 141.85 0% 0 0% 0 0% 0 0% 0%
20201201 136.01 150 136.01 144.45 6.62% -0.76% 0% 97634 14.2105 129.7 145.55 0% 0 0% 0 0% 0 0% 0%
20201130 144.88 146.45 135.38 135.48 -6.51% -2.71% 0% 71616 9.9731 98.92 139.26 0% 0 0% 0 0% 0 0% 0%
20201127 143 148.53 140.61 144.92 2.11% 0.74% 0% 63833 9.1829 95.59 143.86 0% 0 0% 0 0% 0 0% 0%
20201126 140.5 149.5 138.56 141.93 -1.73% -1.22% 0% 88462 12.7105 137.49 143.68 0% 0 0% 0 0% 0 0% 0%
20201125 129.61 150.01 127.2 144.43 10.02% 3.91% 0% 124455 17.2976 199.31 138.99 0% 0 0% 0 0% 0 0% 0%
20201124 135 141.5 130.12 131.28 -4.79% -2.99% 0% 100269 13.5685 173.11 135.32 0% 0 0% 0 0% 0 0% 0%
20201123 116.02 137.89 116 137.89 20% 6.03% 0% 125294 16.294 206.68 130.05 0% 0 0% 0 0% 0 0% 0%
20201120 116.78 118.78 114.12 114.91 -1.16% -0.55% 0% 38454 4.4435 61.99 115.55 0% 0 0% 0 0% 0 0% 0%
20201119 115 116.79 113.01 116.26 0.55% 0.97% 0% 36674 4.2226 55.13 115.14 0% 0 0% 0 0% 0 0% 0%
20201118 122.73 123.9 114.78 115.62 -5% -2.35% 0% 54323 6.4316 81.32 118.4 0% 0 0% 0 0% 0 0% 0%
20201117 127.2 127.2 121.37 121.71 -4.65% -1.24% 0% 42650 5.2562 64.47 123.24 0% 0 0% 0 0% 0 0% 0%
20201116 125.73 129.88 123.01 127.65 1.54% 0.51% 0% 39261 4.986 59.45 127 0% 0 0% 0 0% 0 0% 0%
20201113 126.52 128 120.11 125.72 -1.86% 1.44% 0% 42988 5.3275 61.44 123.93 0% 0 0% 0 0% 0 0% 0%
20201112 133.31 136.55 128 128.1 -5.36% -2.35% 0% 52627 6.9037 71.43 131.18 0% 0 0% 0 0% 0 0% 0%
20201111 142.41 142.8 133 135.35 -6.03% -0.94% 0% 64363 8.7936 84.3 136.63 0% 0 0% 0 0% 0 0% 0%
20201110 135.93 149.38 135.93 144.03 5.26% -0.17% 0% 95762 13.816 128.24 144.27 0% 0 0% 0 0% 0 0% 0%
20201109 131.04 138 129.03 136.83 4.55% 1.54% 0% 65348 8.8065 80.67 134.76 0% 0 0% 0 0% 0 0% 0%
20201106 138 139.09 128.5 130.88 -5.3% -1.52% 0% 68350 9.0835 78.33 132.9 0% 0 0% 0 0% 0 0% 0%
20201105 140 140.6 137.5 138.2 0.23% -0.27% 0% 46447 6.4365 52.37 138.58 0% 0 0% 0 0% 0 0% 0%
20201104 142.02 144.75 135.51 137.88 -3.46% -0.82% 0% 63871 8.8792 67.98 139.02 0% 0 0% 0 0% 0 0% 0%
20201103 143.01 145 138.16 142.82 0.4% 0.18% 0% 54165 7.7223 60.05 142.57 0% 0 0% 0 0% 0 0% 0%
20201102 140.13 144.8 138.11 142.25 0.83% 0.22% 0% 55989 7.9472 62.06 141.94 0% 0 0% 0 0% 0 0% 0%
20201030 153.18 155 139.08 141.08 -10.15% -3.67% 0% 103928 15.2205 121.17 146.45 0% 0 0% 0 0% 0 0% 0%
20201029 153.05 164.55 153.02 157.02 0.65% -1.72% 0% 89699 14.3316 123.2 159.77 0% 0 0% 0 0% 0 0% 0%
20201028 152.94 156.66 147.51 156 2.01% 2.23% 0% 77914 11.8889 107.92 152.59 0% 0 0% 0 0% 0 0% 0%
20201027 161 163.83 149 152.93 -8.88% -1.68% 0% 98125 15.2637 143.41 155.55 0% 0 0% 0 0% 0 0% 0%
20201026 174.13 178.46 166.6 167.83 0.95% -2.09% 0% 91835 15.741 151.97 171.41 0% 0 0% 0 0% 0 0% 0%
20201023 161.51 170.7 159.6 166.25 2.02% 0.12% 0% 96370 16.0025 163.69 166.05 0% 0 0% 0 0% 0 0% 0%
20201022 160.02 165.55 156 162.96 0.65% 1.15% 0% 87275 14.0598 143.22 161.1 0% 0 0% 0 0% 0 0% 0%
20200909 78.8 78.91 72.66 72.97 -10.3% -3.96% 0% 88874 6.753 65.9 75.98 0% 0 0% 0 0% 0 0% 0%
20200908 78.5 83.75 78.5 81.35 4.03% -0.78% 0% 87191 7.1491 58.74 81.99 0% 0 0% 0 0% 0 0% 0%
20200907 80.1 81.48 78.2 78.2 -4.38% -1.75% 0% 68433 5.4469 36.63 79.59 0% 0 0% 0 0% 0 0% 0%
20200904 78.2 83.8 77.52 81.78 1.34% 1.53% 0% 75194 6.057 37.88 80.55 0% 0 0% 0 0% 0 0% 0%
20200903 86.2 86.98 80.51 80.7 -7.48% -2.6% 0% 99690 8.2594 47.63 82.85 0% 0 0% 0 0% 0 0% 0%
20200902 90 91.29 87.01 87.22 -5.3% -1.56% 0% 94404 8.3642 44.53 88.6 0% 0 0% 0 0% 0 0% 0%
20200901 86.13 97 84.5 92.1 4.64% 1.25% 0% 134676 12.2504 59.01 90.96 0% 0 0% 0 0% 0 0% 0%
20200831 89 91.91 86.02 88.02 -3.06% -0.78% 0% 110283 9.7827 42.78 88.71 0% 0 0% 0 0% 0 0% 0%
20200828 103.8 111 90.7 90.8 -17.67% -7.26% 0% 165056 16.16 59.88 97.91 0% 0 0% 0 0% 0 0% 0%
20200827 115 123.9 99.55 110.29 -3.93% -2.42% 0% 158008 17.8595 54.92 113.03 0% 0 0% 0 0% 0 0% 0%
20200826 120 137.88 113.5 114.8 -17.4% -6.92% 0% 201529 24.8555 53.43 123.33 0% 0 0% 0 0% 0 0% 0%
20200825 79.88 149.8 78.01 138.99 17.79% 24.8% 0% 293242 32.6594 17.62 111.37 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