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. 盛德鑫泰300881
    4. 返回上一页 刷新
股票代码（例：sz300881）       529条   (进入盛德鑫泰股票专站) 盛德鑫泰股票成本分析
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 30.19 30.47 30.01 30.33 0.53% 0.13% 0% 6639 0.2011 50.7 30.29 0% 0 0% 0 0% 0 0% 0%
20230927 29.66 30.77 29.55 30.17 1.65% -0.49% 0% 10385 0.3149 73.38 30.32 0% 0 0% 0 0% 0 0% 0%
20230926 29.92 30.5 29.6 29.68 -1.07% -0.67% 0% 7618 0.2276 48.59 29.88 0% 0 0% 0 0% 0 0% 0%
20230925 30.88 30.88 29.8 30 -1.8% -0.17% 0% 9843 0.2958 59.13 30.05 0% 0 0% 0 0% 0 0% 0%
20230922 29.51 30.66 29.51 30.55 3.56% 1.16% 0% 10772 0.3253 60.57 30.2 0% 0 0% 0 0% 0 0% 0%
20230921 30.14 30.53 29.4 29.5 -3.09% -1.24% 0% 11583 0.346 58.31 29.87 0% 0 0% 0 0% 0 0% 0%
20230920 30.86 30.87 30.37 30.44 -1.39% -0.16% 0% 9127 0.2783 44.62 30.49 0% 0 0% 0 0% 0 0% 0%
20230919 31.46 31.55 30.81 30.87 -1.88% -0.55% 0% 12053 0.3741 55.61 31.04 0% 0 0% 0 0% 0 0% 0%
20230918 31.57 31.89 30.91 31.46 -0.54% 0% 0% 13753 0.4327 54.15 31.46 0% 0 0% 0 0% 0 0% 0%
20230915 31.4 32.2 31.05 31.63 0.73% -0.41% 0% 14404 0.4574 47.83 31.76 0% 0 0% 0 0% 0 0% 0%
20230914 31.49 32.04 31.15 31.4 -1.6% -0.38% 0% 16515 0.5205 52.35 31.52 0% 0 0% 0 0% 0 0% 0%
20230913 31.46 32.59 31.32 31.91 2.05% -0.06% 0% 21523 0.6873 69.14 31.93 0% 0 0% 0 0% 0 0% 0%
20230912 31.14 31.95 31 31.27 0.39% -0.57% 0% 16332 0.5137 51.4 31.45 0% 0 0% 0 0% 0 0% 0%
20230911 30.98 31.95 30.58 31.15 -0.35% 0.1% 0% 19395 0.6036 59.72 31.12 0% 0 0% 0 0% 0 0% 0%
20230908 33.18 33.18 31 31.26 -5.7% -1.64% 0% 26595 0.8451 83.95 31.78 0% 0 0% 0 0% 0 0% 0%
20230907 33.83 34.42 33.03 33.15 -2.47% -0.99% 0% 17189 0.5755 59.27 33.48 0% 0 0% 0 0% 0 0% 0%
20230906 33.79 34.08 33.24 33.99 0.03% 0.92% 0% 19891 0.6699 70.7 33.68 0% 0 0% 0 0% 0 0% 0%
20230905 32.88 34.1 32.52 33.98 0% 1.89% 0% 45009 1.5009 161.91 33.35 0% 0 0% 0 0% 0 0% 0%
20230904 31.4 35.08 31.25 33.98 7.98% 2.07% 0% 59864 1.9926 242.74 33.29 0% 0 0% 0 0% 0 0% 0%
20230901 30.78 32.09 30.71 31.47 2.68% 0.25% 0% 25894 0.8129 120.96 31.39 0% 0 0% 0 0% 0 0% 0%
20230831 31.67 31.67 30.51 30.65 -2.39% -0.55% 0% 15323 0.4722 69.65 30.82 0% 0 0% 0 0% 0 0% 0%
20230830 31.68 32.17 31.18 31.4 -0.92% -0.57% 0% 18872 0.596 81 31.58 0% 0 0% 0 0% 0 0% 0%
20230829 30.5 31.73 30.5 31.69 3.43% 0.96% 0% 16194 0.5084 74.54 31.39 0% 0 0% 0 0% 0 0% 0%
20230828 32 32.1 30.54 30.64 2.2% -1.92% 0% 18458 0.5766 81.87 31.24 0% 0 0% 0 0% 0 0% 0%
20230825 30.19 31.31 29.91 29.98 -1.35% -1.54% 0% 16096 0.4902 56.97 30.45 0% 0 0% 0 0% 0 0% 0%
20230824 30.8 31.18 30.01 30.39 -1.4% -0.23% 0% 11880 0.3619 36.05 30.46 0% 0 0% 0 0% 0 0% 0%
20230823 30.83 31.51 30.69 30.82 -0.03% -0.61% 0% 16402 0.5087 45 31.01 0% 0 0% 0 0% 0 0% 0%
20230822 31.52 31.85 30.29 30.83 -1.82% -0.16% 0% 17998 0.5558 42.93 30.88 0% 0 0% 0 0% 0 0% 0%
20230821 32.01 32.47 31.33 31.4 -2.82% -0.82% 0% 16867 0.534 38.56 31.66 0% 0 0% 0 0% 0 0% 0%
20230818 33 33.59 32.2 32.31 -3.06% -1.55% 0% 22951 0.7533 49.54 32.82 0% 0 0% 0 0% 0 0% 0%
20230817 32.51 33.5 32.4 33.33 2.59% 0.88% 0% 27728 0.9161 54.66 33.04 0% 0 0% 0 0% 0 0% 0%
20230816 33.18 34.01 32.32 32.49 0.99% -2.08% 0% 35478 1.177 63.63 33.18 0% 0 0% 0 0% 0 0% 0%
20230815 32 32.8 31.49 32.17 -0.43% 0.47% 0% 24273 0.7772 36.23 32.02 0% 0 0% 0 0% 0 0% 0%
20230814 31.31 32.46 30.75 32.31 1.35% 2.54% 0% 33293 1.0491 40.86 31.51 0% 0 0% 0 0% 0 0% 0%
20230811 34.8 34.8 31.78 31.88 -9.48% -2.72% 0% 55558 1.8205 69.7 32.77 0% 0 0% 0 0% 0 0% 0%
20230810 36.11 36.65 35.11 35.22 -3.9% -1.87% 0% 42787 1.5356 64.46 35.89 0% 0 0% 0 0% 0 0% 0%
20230809 35.8 37.35 35.32 36.65 1.02% 0.77% 0% 56352 2.0493 82.01 36.37 0% 0 0% 0 0% 0 0% 0%
20230808 36.1 36.28 35 36.28 0.33% 2.05% 0% 38890 1.3824 50.15 35.55 0% 0 0% 0 0% 0 0% 0%
20230807 35.54 36.23 34.84 36.16 1.77% 0.95% 0% 49816 1.7845 66.36 35.82 0% 0 0% 0 0% 0 0% 0%
20230804 36.8 37.08 35.18 35.53 -3.45% -0.95% 0% 61949 2.2221 86.92 35.87 0% 0 0% 0 0% 0 0% 0%
20230803 36.01 37.25 35.45 36.8 -1.37% 1.18% 0% 68748 2.5001 103.21 36.37 0% 0 0% 0 0% 0 0% 0%
20230802 39.34 39.47 36.95 37.31 -8.96% -1.11% 0% 104747 3.9523 173.35 37.73 0% 0 0% 0 0% 0 0% 0%
20230801 33.9 40.98 33.9 40.98 20% 4.75% 0% 118733 4.6454 234.3 39.12 0% 0 0% 0 0% 0 0% 0%
20230731 34.56 34.78 33.38 34.15 -1.47% 0.59% 0% 39322 1.3348 83.26 33.95 0% 0 0% 0 0% 0 0% 0%
20230728 34.12 35.68 33.65 34.66 -3.13% 0.29% 0% 59528 2.0574 132.59 34.56 0% 0 0% 0 0% 0 0% 0%
20230727 33.68 37.88 32.65 35.78 3.2% 2.23% 0% 77325 2.7064 193.23 35 0% 0 0% 0 0% 0 0% 0%
20230726 32.3 34.96 31.85 34.67 7.77% 2.21% 0% 43516 1.4762 122.12 33.92 0% 0 0% 0 0% 0 0% 0%
20230725 31.51 32.26 31.05 32.17 3.11% 1.51% 0% 10997 0.3485 30.37 31.69 0% 0 0% 0 0% 0 0% 0%
20230724 31.62 31.62 31.01 31.2 -0.86% -0.03% 0% 6241 0.1948 16.4 31.21 0% 0 0% 0 0% 0 0% 0%
20230721 31.7 32.12 31.1 31.47 -1.29% -0.51% 0% 10866 0.3437 29.23 31.63 0% 0 0% 0 0% 0 0% 0%
20230720 32.49 32.73 31.8 31.88 -2.12% -0.93% 0% 11048 0.3555 31.52 32.18 0% 0 0% 0 0% 0 0% 0%
20230719 32.62 32.84 32.21 32.57 0.22% 0.25% 0% 7597 0.2468 23.88 32.49 0% 0 0% 0 0% 0 0% 0%
20230718 32.55 33.33 32.18 32.5 0.15% -0.34% 0% 10299 0.3358 33.97 32.61 0% 0 0% 0 0% 0 0% 0%
20230717 32.95 32.95 32.1 32.45 -1.34% -0.06% 0% 10500 0.3409 37.48 32.47 0% 0 0% 0 0% 0 0% 0%
20230714 33.41 33.41 32.4 32.89 -1.53% 0.4% 0% 11158 0.3655 41.88 32.76 0% 0 0% 0 0% 0 0% 0%
20230713 32.73 33.58 32.42 33.4 2.71% 0.45% 0% 13301 0.4423 51.41 33.25 0% 0 0% 0 0% 0 0% 0%
20230712 32.74 33.7 32.47 32.52 -2.05% -1.22% 0% 19205 0.6322 102.7 32.92 0% 0 0% 0 0% 0 0% 0%
20230711 33.24 34.49 32.11 33.2 2.88% 0.36% 0% 29539 0.9772 131.56 33.08 0% 0 0% 0 0% 0 0% 0%
20230710 32.28 32.59 31.7 32.27 0.47% 0.28% 0% 8257 0.2657 48.69 32.18 0% 0 0% 0 0% 0 0% 0%
20230707 33.17 33.17 32.05 32.12 -2.58% -1.02% 0% 9166 0.2974 55.61 32.45 0% 0 0% 0 0% 0 0% 0%
20230706 33.33 33.33 32.64 32.97 -0.27% 0.27% 0% 5554 0.1826 23.63 32.88 0% 0 0% 0 0% 0 0% 0%
20230705 32.86 33.36 32.45 33.06 1.22% -0.21% 0% 9944 0.3294 60.27 33.13 0% 0 0% 0 0% 0 0% 0%
20230704 32.73 33.35 32.4 32.66 -0.12% -0.49% 0% 10288 0.3377 39.08 32.82 0% 0 0% 0 0% 0 0% 0%
20230703 32.81 33.36 32.3 32.7 -0.76% -0.27% 0% 13963 0.4579 49.97 32.79 0% 0 0% 0 0% 0 0% 0%
20230630 32.07 33.09 31.77 32.95 3.39% 0.64% 0% 13357 0.4373 45.47 32.74 0% 0 0% 0 0% 0 0% 0%
20230629 31.5 32.21 31.32 31.87 0.85% 0.03% 0% 9578 0.3052 31.98 31.86 0% 0 0% 0 0% 0 0% 0%
20230628 31.28 31.74 30.7 31.6 0.96% 1.06% 0% 13771 0.4306 44.28 31.27 0% 0 0% 0 0% 0 0% 0%
20230627 29.7 31.37 29.5 31.3 6.28% 1.46% 0% 23960 0.7391 78.49 30.85 0% 0 0% 0 0% 0 0% 0%
20230626 29.88 30.27 29.36 29.45 -1.74% -0.74% 0% 13949 0.4138 45.73 29.67 0% 0 0% 0 0% 0 0% 0%
20230621 30.69 30.69 29.95 29.97 -2.15% -0.93% 0% 11479 0.3472 38.95 30.25 0% 0 0% 0 0% 0 0% 0%
20230620 31.8 31.88 30.3 30.63 -2.45% -1.29% 0% 20311 0.6302 73.7 31.03 0% 0 0% 0 0% 0 0% 0%
20230619 32.39 32.41 31.36 31.4 -2.18% -0.88% 0% 11717 0.3712 47.13 31.68 0% 0 0% 0 0% 0 0% 0%
20230616 33.23 33.4 31.61 32.1 -3.17% -0.47% 0% 16365 0.5278 67.21 32.25 0% 0 0% 0 0% 0 0% 0%
20230615 33.61 33.74 32.91 33.15 -1.04% 0.09% 0% 11762 0.3895 52.27 33.12 0% 0 0% 0 0% 0 0% 0%
20230614 34 34 32.88 33.5 -0.42% 0.78% 0% 8240 0.2739 39.85 33.24 0% 0 0% 0 0% 0 0% 0%
20230613 33.99 34.06 33.3 33.64 -0.3% 0.3% 0% 4478 0.1502 22.16 33.54 0% 0 0% 0 0% 0 0% 0%
20230612 33.44 34.07 33.01 33.74 0.96% 0.69% 0% 5437 0.1822 27.04 33.51 0% 0 0% 0 0% 0 0% 0%
20230609 34.07 34.1 33.3 33.42 -1.76% -0.39% 0% 7589 0.2546 34.98 33.55 0% 0 0% 0 0% 0 0% 0%
20230608 34.01 34.14 33.21 34.02 1.55% 0.74% 0% 6361 0.2148 28.17 33.77 0% 0 0% 0 0% 0 0% 0%
20230607 33.9 34.21 33.34 33.5 -0.59% -0.74% 0% 7830 0.2643 33.03 33.75 0% 0 0% 0 0% 0 0% 0%
20230606 35 35 33.65 33.7 -3.71% -1.06% 0% 8271 0.2817 33.35 34.06 0% 0 0% 0 0% 0 0% 0%
20230605 34.92 35.26 34.47 35 0.23% 0.52% 0% 6807 0.237 26.4 34.82 0% 0 0% 0 0% 0 0% 0%
20230602 34.7 35.24 34.48 34.92 0.34% 0.34% 0% 5224 0.1818 19.11 34.8 0% 0 0% 0 0% 0 0% 0%
20230601 34.77 35.16 34.4 34.8 0.9% -0.09% 0% 7708 0.2685 72.65 34.83 0% 0 0% 0 0% 0 0% 0%
20230531 34.98 35.15 34.1 34.49 -0.89% -0.14% 0% 7010 0.2421 64.25 34.54 0% 0 0% 0 0% 0 0% 0%
20230530 34.97 35.05 34.1 34.8 -0.49% 0.72% 0% 8576 0.2963 26.83 34.55 0% 0 0% 0 0% 0 0% 0%
20230529 36 36.36 33.9 34.97 -1.13% 0.89% 0% 13131 0.4551 41 34.66 0% 0 0% 0 0% 0 0% 0%
20230526 39.68 39.68 38.14 39.27 0% 1.37% 0% 11553 0.4476 42.09 38.74 0% 0 0% 0 0% 0 0% 0%
20230525 38.95 39.61 37.8 39.27 1.21% 0.31% 0% 9916 0.3882 39.24 39.15 0% 0 0% 0 0% 0 0% 0%
20230524 38.2 39.37 38.2 38.8 -0.08% -0.41% 0% 8681 0.3382 36.62 38.96 0% 0 0% 0 0% 0 0% 0%
20230523 38.5 39.86 37.79 38.83 0.86% -0.69% 0% 12059 0.4715 55.36 39.1 0% 0 0% 0 0% 0 0% 0%
20230522 38.43 39.15 37.86 38.5 0.89% -0.05% 0% 8271 0.3186 41.6 38.52 0% 0 0% 0 0% 0 0% 0%
20230519 37.44 38.3 37.44 38.16 1.38% 0.53% 0% 7327 0.2781 40.72 37.96 0% 0 0% 0 0% 0 0% 0%
20230518 37.69 38.07 37.22 37.64 -0.82% 0.29% 0% 9013 0.3383 51.45 37.53 0% 0 0% 0 0% 0 0% 0%
20230517 36.03 38.14 35.9 37.95 4.66% 2.13% 0% 14845 0.5517 95.42 37.16 0% 0 0% 0 0% 0 0% 0%
20230516 36 36.86 35.41 36.26 1.51% 0.33% 0% 12143 0.4388 89.65 36.14 0% 0 0% 0 0% 0 0% 0%
20230515 34.8 36.3 34.66 35.72 2.94% 0.37% 0% 11433 0.4069 87.61 35.59 0% 0 0% 0 0% 0 0% 0%
20230510 34.98 35.29 34.2 34.54 -1.48% 0.03% 0% 7272 0.2511 53.22 34.53 0% 0 0% 0 0% 0 0% 0%
20230509 36.57 36.65 34.9 35.06 -2.85% -1.65% 0% 11093 0.3955 70.07 35.65 0% 0 0% 0 0% 0 0% 0%
20230508 37.06 37.06 35.95 36.09 -1.85% -0.69% 0% 8205 0.2982 45.46 36.34 0% 0 0% 0 0% 0 0% 0%
20230505 37.88 37.92 36.31 36.77 -2.29% 0.3% 0% 11387 0.4175 53.49 36.66 0% 0 0% 0 0% 0 0% 0%
20230504 38.57 38.79 37.2 37.63 -3.26% -0.29% 0% 13987 0.5278 67.71 37.74 0% 0 0% 0 0% 0 0% 0%
20230428 37.89 38.9 37.53 38.9 3.6% 0.91% 0% 15562 0.5999 78.56 38.55 0% 0 0% 0 0% 0 0% 0%
20230427 38.1 38.36 37 37.55 1.35% -0.45% 0% 10760 0.4059 54.52 37.72 0% 0 0% 0 0% 0 0% 0%
20230426 37 37.99 36.81 37.05 -0.54% -0.62% 0% 11563 0.4311 56.08 37.28 0% 0 0% 0 0% 0 0% 0%
20230425 37.5 37.88 36.8 37.25 0.49% 0.05% 0% 14154 0.5269 65.42 37.23 0% 0 0% 0 0% 0 0% 0%
20230424 37.5 38.7 36.92 37.07 -1.75% -1.3% 0% 18571 0.6975 87.34 37.56 0% 0 0% 0 0% 0 0% 0%
20230421 37.04 38.6 36.34 37.73 2.08% -0.13% 0% 28150 1.0634 128.53 37.78 0% 0 0% 0 0% 0 0% 0%
20230420 34.83 37.7 34.83 36.96 5.9% 0.76% 0% 35747 1.3113 154.8 36.68 0% 0 0% 0 0% 0 0% 0%
20230419 33.09 35.82 32.56 34.9 6.27% 0.37% 0% 44601 1.5506 208.19 34.77 0% 0 0% 0 0% 0 0% 0%
20230418 33 33.65 32.44 32.84 -2.17% 0.12% 0% 12051 0.3953 63.34 32.8 0% 0 0% 0 0% 0 0% 0%
20230417 33.08 33.89 32.91 33.57 1.39% 0.12% 0% 10776 0.3613 56.6 33.53 0% 0 0% 0 0% 0 0% 0%
20230414 33.4 33.95 32.68 33.11 -0.81% -0.21% 0% 12080 0.4008 64.15 33.18 0% 0 0% 0 0% 0 0% 0%
20230413 34.48 35.33 33.38 33.38 -1.45% -2.45% 0% 18659 0.6386 104.4 34.22 0% 0 0% 0 0% 0 0% 0%
20230412 33.35 35.74 33.35 33.87 1.56% -1.8% 0% 23538 0.8118 139.81 34.49 0% 0 0% 0 0% 0 0% 0%
20230411 33.72 33.75 32.56 33.35 0.24% 1.03% 0% 14957 0.4937 91.62 33.01 0% 0 0% 0 0% 0 0% 0%
20230410 34.7 35.3 33.05 33.27 -6.36% -1.48% 0% 28994 0.9791 184.64 33.77 0% 0 0% 0 0% 0 0% 0%
20230407 33.11 37.22 32.87 35.53 9.66% -0.86% 0% 35291 1.2649 264.79 35.84 0% 0 0% 0 0% 0 0% 0%
20230406 31.9 32.74 31.4 32.4 1.73% 0.31% 0% 8900 0.2875 71.72 32.3 0% 0 0% 0 0% 0 0% 0%
20230404 32.71 32.8 31.51 31.85 -2.6% -0.44% 0% 10221 0.327 72.09 31.99 0% 0 0% 0 0% 0 0% 0%
20230403 33.96 34.05 32.5 32.7 -2.42% -0.49% 0% 15775 0.5184 114.28 32.86 0% 0 0% 0 0% 0 0% 0%
20230331 34.21 34.27 33.41 33.51 -0.95% -0.74% 0% 6954 0.2348 54.99 33.76 0% 0 0% 0 0% 0 0% 0%
20230330 33.81 34.44 33.38 33.83 0% -0.38% 0% 8032 0.2728 63.84 33.96 0% 0 0% 0 0% 0 0% 0%
20230329 35.03 35.21 33.72 33.83 -3.56% -1.05% 0% 9827 0.336 79.27 34.19 0% 0 0% 0 0% 0 0% 0%
20230328 35.2 35.9 34.89 35.08 -0.51% -0.65% 0% 10808 0.3816 90.77 35.31 0% 0 0% 0 0% 0 0% 0%
20230327 34.6 35.45 34.25 35.26 2.08% 0.86% 0% 11208 0.3918 96.57 34.96 0% 0 0% 0 0% 0 0% 0%
20230324 35.26 35.72 34.3 34.54 -1.2% -0.8% 0% 12825 0.4466 108.06 34.82 0% 0 0% 0 0% 0 0% 0%
20230323 35.45 36.39 34.61 34.96 -1.38% -0.99% 0% 14030 0.4954 125.03 35.31 0% 0 0% 0 0% 0 0% 0%
20230322 33.99 36.27 33.99 35.45 5.1% 0.06% 0% 22348 0.7917 223.74 35.43 0% 0 0% 0 0% 0 0% 0%
20230321 32.94 34.05 32.94 33.73 1.5% 0.45% 0% 10019 0.3364 113.55 33.58 0% 0 0% 0 0% 0 0% 0%
20230320 33.18 33.55 32 33.23 1.37% 1.31% 0% 8152 0.2674 90.92 32.8 0% 0 0% 0 0% 0 0% 0%
20230317 34 34 32.7 32.78 -1.38% -1.24% 0% 7132 0.2367 79.15 33.19 0% 0 0% 0 0% 0 0% 0%
20230316 34.4 34.4 33.06 33.24 -3.6% -1.28% 0% 6952 0.2341 76.84 33.67 0% 0 0% 0 0% 0 0% 0%
20230315 33.3 34.8 33.3 34.48 3.54% 0.52% 0% 8686 0.2979 84.67 34.3 0% 0 0% 0 0% 0 0% 0%
20230314 33.99 34.67 33 33.3 -1.71% -0.8% 0% 7007 0.2352 63.98 33.57 0% 0 0% 0 0% 0 0% 0%
20230313 34.67 35.44 33.58 33.88 -3.2% -0.41% 0% 14158 0.4817 129.24 34.02 0% 0 0% 0 0% 0 0% 0%
20230310 34.8 35.64 34.8 35 -0.34% -0.46% 0% 4858 0.1708 49.24 35.16 0% 0 0% 0 0% 0 0% 0%
20230309 35.22 36.08 35 35.12 -0.48% -0.96% 0% 5496 0.1949 56.57 35.46 0% 0 0% 0 0% 0 0% 0%
20230308 34.9 35.31 34.5 35.29 1.12% 0.86% 0% 6847 0.2396 70.98 34.99 0% 0 0% 0 0% 0 0% 0%
20230307 35.09 35.76 34.51 34.9 -0.6% -0.82% 0% 8836 0.3109 93.14 35.19 0% 0 0% 0 0% 0 0% 0%
20230306 35 35.25 34.34 35.11 0.34% 0.63% 0% 8850 0.3088 91.71 34.89 0% 0 0% 0 0% 0 0% 0%
20230303 35.08 35.4 34.6 34.99 0.11% -0.09% 0% 8165 0.2859 87.56 35.02 0% 0 0% 0 0% 0 0% 0%
20230302 37.51 38.17 34.74 34.95 -7.71% -2.32% 0% 19429 0.6952 217.88 35.78 0% 0 0% 0 0% 0 0% 0%
20230301 36.4 38.1 36.4 37.87 4.04% 1.2% 0% 11943 0.4469 146.75 37.42 0% 0 0% 0 0% 0 0% 0%
20230228 36.74 37.06 36.17 36.4 -0.9% -0.27% 0% 7764 0.2834 94.37 36.5 0% 0 0% 0 0% 0 0% 0%
20230227 37.4 37.65 36.62 36.73 -2.16% -0.86% 0% 5477 0.2029 64.2 37.05 0% 0 0% 0 0% 0 0% 0%
20230224 36.68 37.94 36.68 37.54 0% 0.4% 0% 3806 0.1423 41.68 37.39 0% 0 0% 0 0% 0 0% 0%
20230223 37.97 38.18 37.33 37.54 -0.5% -0.05% 0% 3211 0.1206 34.64 37.56 0% 0 0% 0 0% 0 0% 0%
20230222 37.41 38.08 36.88 37.73 0.35% 0.32% 0% 5195 0.1954 54.23 37.61 0% 0 0% 0 0% 0 0% 0%
20230221 37.15 38.2 37.09 37.6 1.24% -0.32% 0% 8666 0.3269 88.98 37.72 0% 0 0% 0 0% 0 0% 0%
20230220 36.67 37.62 36.38 37.14 1.34% 0.57% 0% 5221 0.1928 49.76 36.93 0% 0 0% 0 0% 0 0% 0%
20230217 37.43 37.43 36.53 36.65 -1.08% -0.95% 0% 5035 0.1863 43.71 37 0% 0 0% 0 0% 0 0% 0%
20230216 38.61 38.9 36.59 37.05 -3.94% -1.25% 0% 12536 0.4703 110.74 37.52 0% 0 0% 0 0% 0 0% 0%
20230215 39.5 39.65 38.44 38.57 -1.31% -1.13% 0% 8038 0.3136 78.99 39.01 0% 0 0% 0 0% 0 0% 0%
20230214 39.45 39.94 38.7 39.08 -0.71% -0.43% 0% 7666 0.3009 77.41 39.25 0% 0 0% 0 0% 0 0% 0%
20230213 38.85 39.69 38.72 39.36 1.63% 0.38% 0% 6960 0.2729 69.94 39.21 0% 0 0% 0 0% 0 0% 0%
20230210 39.51 39.91 38.41 38.73 -1.5% -0.49% 0% 5236 0.2038 51.28 38.92 0% 0 0% 0 0% 0 0% 0%
20230209 39.18 40.09 38.95 39.32 0.36% -0.23% 0% 5783 0.2279 54.65 39.41 0% 0 0% 0 0% 0 0% 0%
20230208 39.99 40.22 39.01 39.18 -2.03% -0.81% 0% 6821 0.2694 64.37 39.5 0% 0 0% 0 0% 0 0% 0%
20230207 40.62 41.33 39.29 39.99 -0.77% -0.37% 0% 13270 0.5327 126.77 40.14 0% 0 0% 0 0% 0 0% 0%
20230206 38.4 40.7 38.02 40.3 4.68% 0.95% 0% 14519 0.5796 145.8 39.92 0% 0 0% 0 0% 0 0% 0%
20230203 38.73 38.99 38.06 38.5 -0.57% 0.13% 0% 5132 0.1973 52.66 38.45 0% 0 0% 0 0% 0 0% 0%
20230202 39.43 39.43 38.5 38.72 -1.8% -0.41% 0% 7349 0.2857 74.02 38.88 0% 0 0% 0 0% 0 0% 0%
20230201 38.95 39.87 38.7 39.43 1.21% 0.28% 0% 8149 0.3204 84.64 39.32 0% 0 0% 0 0% 0 0% 0%
20230131 39.53 40.18 38.32 38.96 -0.94% -0.15% 0% 11815 0.461 121.56 39.02 0% 0 0% 0 0% 0 0% 0%
20230130 38.59 39.67 38.01 39.33 2.58% 1.05% 0% 13677 0.5323 131.61 38.92 0% 0 0% 0 0% 0 0% 0%
20230120 37.77 38.51 37.74 38.34 1.97% 0.42% 0% 10777 0.4115 98.1 38.18 0% 0 0% 0 0% 0 0% 0%
20230119 37.28 37.96 36.94 37.6 0.89% 0.16% 0% 6923 0.2599 58.79 37.54 0% 0 0% 0 0% 0 0% 0%
20230118 36.89 37.98 36.84 37.27 0.32% 0.19% 0% 7715 0.287 60.53 37.2 0% 0 0% 0 0% 0 0% 0%
20230117 38.18 38.18 36.94 37.15 -1.33% -0.72% 0% 8471 0.317 57.61 37.42 0% 0 0% 0 0% 0 0% 0%
20230116 37.45 38.7 37.21 37.65 -0.4% -0.55% 0% 10037 0.38 63.32 37.86 0% 0 0% 0 0% 0 0% 0%
20230113 38.82 38.82 37.2 37.8 -0.37% 0.03% 0% 8544 0.3229 53.18 37.79 0% 0 0% 0 0% 0 0% 0%
20230112 37.93 38.82 37.93 37.94 -0.63% -0.89% 0% 5847 0.2238 36.19 38.28 0% 0 0% 0 0% 0 0% 0%
20230111 38.71 39.12 38.11 38.18 -1.34% -0.65% 0% 9054 0.3479 54.29 38.43 0% 0 0% 0 0% 0 0% 0%
20230110 36.88 39.15 36.88 38.7 4.4% 1.31% 0% 18753 0.7164 112.74 38.2 0% 0 0% 0 0% 0 0% 0%
20230109 38 38.29 36.3 37.07 -2.45% -0.22% 0% 18613 0.6915 116.32 37.15 0% 0 0% 0 0% 0 0% 0%
20230106 37.49 38.5 37.25 38 1.36% -0.03% 0% 14837 0.5639 102.15 38.01 0% 0 0% 0 0% 0 0% 0%
20230105 37.11 38.16 36.46 37.49 0.81% 0.43% 0% 17602 0.657 123.37 37.33 0% 0 0% 0 0% 0 0% 0%
20230104 34.69 37.46 34.17 37.19 8.58% 3.54% 0% 29361 1.0547 195.37 35.92 0% 0 0% 0 0% 0 0% 0%
20230103 32.76 34.7 31.01 34.25 6.73% 1.93% 0% 24460 0.8218 166.6 33.6 0% 0 0% 0 0% 0 0% 0%
20221230 31.98 32.64 31.66 32.09 1.45% -0.22% 0% 14535 0.4674 103.2 32.16 0% 0 0% 0 0% 0 0% 0%
20221229 32.52 32.78 31.6 31.63 -2.07% -1.28% 0% 13633 0.4368 97.8 32.04 0% 0 0% 0 0% 0 0% 0%
20221228 32.27 33.1 31.62 32.3 0% 0.09% 0% 14061 0.4537 102.46 32.27 0% 0 0% 0 0% 0 0% 0%
20221227 31.62 32.59 31.3 32.3 1.25% 1.06% 0% 9320 0.2979 67.16 31.96 0% 0 0% 0 0% 0 0% 0%
20221226 30.6 32.33 30.21 31.9 4.25% 0.73% 0% 9960 0.3154 69.45 31.67 0% 0 0% 0 0% 0 0% 0%
20221223 30.8 31.11 30.06 30.6 -0.2% 0.36% 0% 9329 0.2844 58.95 30.49 0% 0 0% 0 0% 0 0% 0%
20221222 32.5 32.57 30.66 30.66 -3.04% -1.57% 0% 12104 0.377 75.4 31.15 0% 0 0% 0 0% 0 0% 0%
20221221 31.88 33.11 31.23 31.62 -1.37% -1.37% 0% 22976 0.7366 141.24 32.06 0% 0 0% 0 0% 0 0% 0%
20221220 31.35 32.38 30.84 32.06 2.82% 1.17% 0% 18686 0.5922 121.15 31.69 0% 0 0% 0 0% 0 0% 0%
20221219 32 32.55 30.75 31.18 -2.59% -0.32% 0% 13729 0.4294 87.51 31.28 0% 0 0% 0 0% 0 0% 0%
20221216 32.9 32.9 31.64 32.01 -2.41% -0.22% 0% 12045 0.3864 74.87 32.08 0% 0 0% 0 0% 0 0% 0%
20221215 32.69 33.36 32.55 32.8 0.34% -0.46% 0% 12044 0.3969 73.01 32.95 0% 0 0% 0 0% 0 0% 0%
20221214 33.54 33.95 32.51 32.69 -2.53% -0.91% 0% 13749 0.4536 80.04 32.99 0% 0 0% 0 0% 0 0% 0%
20221213 34.23 34.31 33.28 33.54 -1.18% -0.83% 0% 11587 0.3919 64.13 33.82 0% 0 0% 0 0% 0 0% 0%
20221212 35.36 35.36 33.8 33.94 -3.99% -0.79% 0% 17089 0.5846 87.37 34.21 0% 0 0% 0 0% 0 0% 0%
20221209 35.15 36 34.65 35.35 0% 0.4% 0% 12499 0.4401 64.09 35.21 0% 0 0% 0 0% 0 0% 0%
20221208 35.18 35.63 34.33 35.35 1.23% 0.57% 0% 16500 0.58 83.53 35.15 0% 0 0% 0 0% 0 0% 0%
20221207 35.4 35.44 34.71 34.92 -1.52% -0.37% 0% 11222 0.3933 55.48 35.05 0% 0 0% 0 0% 0 0% 0%
20221206 35.9 35.9 34.48 35.46 -1.23% 0.82% 0% 16965 0.5966 80.86 35.17 0% 0 0% 0 0% 0 0% 0%
20221205 36.96 37.16 35.53 35.9 -2.71% -0.08% 0% 18131 0.6514 85.35 35.93 0% 0 0% 0 0% 0 0% 0%
20221202 38.4 38.4 36.49 36.9 -2.84% -0.62% 0% 16589 0.616 80.35 37.13 0% 0 0% 0 0% 0 0% 0%
20221201 37.47 38.82 37.47 37.98 1.39% -0.73% 0% 15242 0.5832 75.4 38.26 0% 0 0% 0 0% 0 0% 0%
20221130 38.39 38.53 35.96 37.46 -2.42% 0.75% 0% 23413 0.8706 106.13 37.18 0% 0 0% 0 0% 0 0% 0%
20221129 39.32 39.83 37 38.39 -3.06% 0.76% 0% 24385 0.9291 112.24 38.1 0% 0 0% 0 0% 0 0% 0%
20221128 39.79 40.96 39.4 39.6 -1.25% -1.35% 0% 16849 0.6763 77.36 40.14 0% 0 0% 0 0% 0 0% 0%
20221125 41 41.28 39.68 40.1 -2.43% -0.5% 0% 12393 0.4994 54.56 40.3 0% 0 0% 0 0% 0 0% 0%
20221124 40.93 42.5 40.66 41.1 0.81% -0.63% 0% 16732 0.6921 71.52 41.36 0% 0 0% 0 0% 0 0% 0%
20221123 41.39 41.51 39.08 40.77 -0.54% 0.82% 0% 16556 0.6696 68.21 40.44 0% 0 0% 0 0% 0 0% 0%
20221122 41.78 42.29 40.43 40.99 0.94% -0.87% 0% 20402 0.8436 82.95 41.35 0% 0 0% 0 0% 0 0% 0%
20221121 39.6 41.42 38.89 40.61 1.63% 0.57% 0% 17555 0.7088 68.13 40.38 0% 0 0% 0 0% 0 0% 0%
20221118 41.01 41.54 39.55 39.96 -2.56% -1.26% 0% 17675 0.7153 62.15 40.47 0% 0 0% 0 0% 0 0% 0%
20221117 41.71 42.49 39.81 41.01 -0.94% 0.76% 0% 25724 1.047 81.02 40.7 0% 0 0% 0 0% 0 0% 0%
20221116 42 42.5 40.66 41.4 -1.43% 0.12% 0% 23824 0.9852 77.54 41.35 0% 0 0% 0 0% 0 0% 0%
20221115 39.5 42.94 39.11 42 7.61% 0.57% 0% 34139 1.4256 109.33 41.76 0% 0 0% 0 0% 0 0% 0%
20221114 38.48 40.84 38.35 39.03 4.92% -1.04% 0% 29728 1.1725 90.96 39.44 0% 0 0% 0 0% 0 0% 0%
20221111 40 40.22 37.07 37.2 -4.62% -2.8% 0% 26876 1.0286 80.84 38.27 0% 0 0% 0 0% 0 0% 0%
20221110 39.88 40.53 38.6 39 -3.89% -0.43% 0% 21978 0.8609 67.27 39.17 0% 0 0% 0 0% 0 0% 0%
20221109 39.65 41.6 39.31 40.58 3.84% 0.17% 0% 25546 1.0348 75.8 40.51 0% 0 0% 0 0% 0 0% 0%
20221108 39.8 40.8 38.72 39.08 -2.01% -1.56% 0% 27517 1.0924 71.61 39.7 0% 0 0% 0 0% 0 0% 0%
20221107 38.81 40.9 38.24 39.88 2.28% 0.28% 0% 45677 1.8166 111.87 39.77 0% 0 0% 0 0% 0 0% 0%
20221104 37.8 40.95 37.8 38.99 8.07% -1.19% 0% 54136 2.1364 130.07 39.46 0% 0 0% 0 0% 0 0% 0%
20221103 36.54 37.45 35.79 36.08 -1.58% -1.18% 0% 23238 0.8485 55.83 36.51 0% 0 0% 0 0% 0 0% 0%
20221102 36.3 37.29 35.65 36.66 1.33% 0.74% 0% 35971 1.309 85.47 36.39 0% 0 0% 0 0% 0 0% 0%
20221101 34.59 36.36 34.22 36.18 5.79% 1.52% 0% 35629 1.2698 86.7 35.64 0% 0 0% 0 0% 0 0% 0%
20221031 34.5 35.6 33.91 34.2 -3.25% -1.18% 0% 28667 0.9923 70.59 34.61 0% 0 0% 0 0% 0 0% 0%
20221028 36.5 36.58 34.79 35.35 -3.15% -0.2% 0% 30762 1.0895 78.61 35.42 0% 0 0% 0 0% 0 0% 0%
20221027 38.99 39.1 36.28 36.5 -6.65% -2.41% 0% 45583 1.7047 126.82 37.4 0% 0 0% 0 0% 0 0% 0%
20221026 35.66 42.98 35.3 39.1 8.01% 3.41% 0% 69914 2.6432 214.09 37.81 0% 0 0% 0 0% 0 0% 0%
20221025 38 38.6 34.84 36.2 -3.93% 0% 0% 57439 2.0792 197.31 36.2 0% 0 0% 0 0% 0 0% 0%
20221024 32.03 37.68 31.8 37.68 20% 6.59% 0% 56722 2.005 220.27 35.35 0% 0 0% 0 0% 0 0% 0%
20221021 32.2 33.5 31.21 31.4 -1.72% -2.06% 0% 28892 0.9264 120.17 32.06 0% 0 0% 0 0% 0 0% 0%
20221020 30.21 32.29 29.91 31.95 5.17% 2.17% 0% 30939 0.9675 132.25 31.27 0% 0 0% 0 0% 0 0% 0%
20221019 31.63 31.63 30 30.38 -4.62% -0.52% 0% 21299 0.6504 91.9 30.54 0% 0 0% 0 0% 0 0% 0%
20221018 31.05 32.44 30.36 31.85 2.58% 1.95% 0% 22348 0.6982 94.91 31.24 0% 0 0% 0 0% 0 0% 0%
20221017 30.38 32.6 30.07 31.05 2% -1.77% 0% 25696 0.8122 108.86 31.61 0% 0 0% 0 0% 0 0% 0%
20220720 24.69 24.96 24.4 24.56 -0.49% -0.24% 0% 14960 0.3683 68.76 24.62 0% 0 0% 0 0% 0 0% 0%
20220719 24.22 25.16 24.22 24.68 1.27% -0.64% 0% 20454 0.508 90.23 24.84 0% 0 0% 0 0% 0 0% 0%
20220718 23.7 24.58 23.5 24.37 3.39% -0.04% 0% 21978 0.5358 89.35 24.38 0% 0 0% 0 0% 0 0% 0%
20220715 24.11 24.16 23.53 23.57 -2.08% -1.26% 0% 12721 0.3037 53.68 23.87 0% 0 0% 0 0% 0 0% 0%
20220714 23.56 24.09 23.29 24.07 2.43% 1.13% 0% 16937 0.4031 73.3 23.8 0% 0 0% 0 0% 0 0% 0%
20220713 22.58 23.67 22.55 23.5 4.26% 1.03% 0% 15599 0.3628 69.82 23.26 0% 0 0% 0 0% 0 0% 0%
20220712 23.19 23.53 22.54 22.54 -2.72% -1.87% 0% 13200 0.3032 58.01 22.97 0% 0 0% 0 0% 0 0% 0%
20220711 23.45 23.67 23 23.17 -1.82% -0.39% 0% 10177 0.2367 46.3 23.26 0% 0 0% 0 0% 0 0% 0%
20220708 24.27 24.27 23.47 23.6 -1.99% -0.63% 0% 14111 0.3352 64.57 23.75 0% 0 0% 0 0% 0 0% 0%
20220707 23.17 24.3 23.12 24.08 2.91% 0.54% 0% 20874 0.5 96.35 23.95 0% 0 0% 0 0% 0 0% 0%
20220706 23.98 24.34 23.2 23.4 -3.86% -1.02% 0% 24052 0.5685 108.65 23.64 0% 0 0% 0 0% 0 0% 0%
20220705 23.35 24.6 23.24 24.34 4.11% 0.79% 0% 38840 0.9381 177.4 24.15 0% 0 0% 0 0% 0 0% 0%
20220704 22.99 23.44 22.86 23.38 0.95% 0.99% 0% 11278 0.2611 49.26 23.15 0% 0 0% 0 0% 0 0% 0%
20220701 22.8 23.37 22.7 23.16 1.31% 0.13% 0% 11868 0.2745 51.51 23.13 0% 0 0% 0 0% 0 0% 0%
20220630 22.8 23.19 22.8 22.86 0.09% -0.65% 0% 10807 0.2487 46.28 23.01 0% 0 0% 0 0% 0 0% 0%
20220629 23.95 24.06 22.79 22.84 -4.63% -2.02% 0% 21855 0.5095 92.9 23.31 0% 0 0% 0 0% 0 0% 0%
20220628 23.99 23.99 23.57 23.95 0.34% 0.63% 0% 15468 0.3681 67.99 23.8 0% 0 0% 0 0% 0 0% 0%
20220627 24.07 24.22 23.62 23.87 -0.83% -0.08% 0% 20022 0.4784 85.64 23.89 0% 0 0% 0 0% 0 0% 0%
20220624 24.22 24.42 23.86 24.07 -0.62% 0.04% 0% 19959 0.4802 83.18 24.06 0% 0 0% 0 0% 0 0% 0%
20220623 24.99 25.42 23.72 24.22 -0.49% -0.08% 0% 25636 0.6215 101.15 24.24 0% 0 0% 0 0% 0 0% 0%
20220622 24.05 24.95 23.61 24.34 -1.74% 0.75% 0% 31177 0.7532 114.73 24.16 0% 0 0% 0 0% 0 0% 0%
20220621 24.18 25.8 23.6 24.77 2.19% -0.08% 0% 38426 0.9525 129.9 24.79 0% 0 0% 0 0% 0 0% 0%
20220620 24.13 24.38 23.86 24.24 0.46% 0.17% 0% 11064 0.2677 36.37 24.2 0% 0 0% 0 0% 0 0% 0%
20220617 24.06 24.23 23.48 24.13 -0.45% 1% 0% 13409 0.3203 42.65 23.89 0% 0 0% 0 0% 0 0% 0%
20220616 24.31 24.48 24 24.24 -0.29% 0% 0% 14454 0.3504 45.6 24.24 0% 0 0% 0 0% 0 0% 0%
20220615 24.68 25 24.24 24.31 -1.18% -0.53% 0% 17022 0.4161 54.77 24.44 0% 0 0% 0 0% 0 0% 0%
20220614 24.81 24.81 23.9 24.6 -1.52% 1.03% 0% 20806 0.5067 68.78 24.35 0% 0 0% 0 0% 0 0% 0%
20220613 24.57 25.56 24.51 24.98 1.05% -0.32% 0% 25933 0.6499 92.04 25.06 0% 0 0% 0 0% 0 0% 0%
20220610 24 25.53 23.7 24.72 3% -0.6% 0% 34347 0.8542 128.59 24.87 0% 0 0% 0 0% 0 0% 0%
20220609 24.84 25.48 23.91 24 -5.14% -2.56% 0% 42338 1.0427 170.53 24.63 0% 0 0% 0 0% 0 0% 0%
20220608 25.72 26.96 24.53 25.3 1.28% -1.52% 0% 58822 1.5113 284.72 25.69 0% 0 0% 0 0% 0 0% 0%
20220607 23.84 25.78 23.72 24.98 4.48% 0.85% 0% 38980 0.9657 218.59 24.77 0% 0 0% 0 0% 0 0% 0%
20220606 23.33 24.09 23.3 23.91 1.53% 0.29% 0% 16415 0.3913 92.07 23.84 0% 0 0% 0 0% 0 0% 0%
20220602 22.82 23.76 22.6 23.55 2.93% 0.47% 0% 21045 0.4932 110.47 23.44 0% 0 0% 0 0% 0 0% 0%
20220601 22.36 23.16 22.36 22.88 1.02% 0.04% 0% 11064 0.253 60.72 22.87 0% 0 0% 0 0% 0 0% 0%
20220531 22.69 22.7 22.04 22.65 -0.4% 1.25% 0% 9641 0.2157 52.53 22.37 0% 0 0% 0 0% 0 0% 0%
20220530 22.86 22.98 22.27 22.74 -0.44% 0.93% 0% 10795 0.2432 58.92 22.53 0% 0 0% 0 0% 0 0% 0%
20220527 22.8 23.18 22.6 22.84 0.71% -0.22% 0% 10848 0.2483 59.2 22.89 0% 0 0% 0 0% 0 0% 0%
20220526 22.4 22.72 21.7 22.68 0.76% 1.89% 0% 14802 0.3295 77.39 22.26 0% 0 0% 0 0% 0 0% 0%
20220525 22.36 22.71 22.16 22.51 1.08% 0.22% 0% 10975 0.2465 56.59 22.46 0% 0 0% 0 0% 0 0% 0%
20220524 23.52 24.18 22.23 22.27 -6.82% -3.84% 0% 27372 0.6339 132.88 23.16 0% 0 0% 0 0% 0 0% 0%
20220523 23.08 24.37 22.97 24 4.44% 0.59% 0% 34225 0.8166 183.53 23.86 0% 0 0% 0 0% 0 0% 0%
20220520 22.42 23.76 22.22 22.98 2.5% -0.26% 0% 27824 0.6412 166.87 23.04 0% 0 0% 0 0% 0 0% 0%
20220519 22.02 22.42 21.92 22.42 0.04% 0.99% 0% 8826 0.1959 57.34 22.2 0% 0 0% 0 0% 0 0% 0%
20220518 22.36 22.52 22.12 22.41 0.4% 0.22% 0% 9377 0.2097 59.35 22.36 0% 0 0% 0 0% 0 0% 0%
20220517 22.44 22.55 21.81 22.32 -0.49% 0.4% 0% 10585 0.2353 64.03 22.23 0% 0 0% 0 0% 0 0% 0%
20220516 22.65 22.73 22 22.43 -0.36% 0.18% 0% 13646 0.3055 79.65 22.39 0% 0 0% 0 0% 0 0% 0%
20220513 22.31 22.57 22.1 22.51 0.94% 0.63% 0% 13844 0.3097 76.4 22.37 0% 0 0% 0 0% 0 0% 0%
20220512 22.12 22.65 21.72 22.3 -0.36% 0.41% 0% 18350 0.4075 90.47 22.21 0% 0 0% 0 0% 0 0% 0%
20220511 21.79 23.7 21.78 22.38 1.96% -1.32% 0% 27913 0.6331 132.27 22.68 0% 0 0% 0 0% 0 0% 0%
20220510 21.38 21.95 21.12 21.95 1.81% 1.57% 0% 14243 0.3078 61.8 21.61 0% 0 0% 0 0% 0 0% 0%
20220509 21.13 21.64 20.9 21.56 2.04% 0.75% 0% 9690 0.2074 38.12 21.4 0% 0 0% 0 0% 0 0% 0%
20220506 20.98 21.41 20.9 21.13 -1.81% -0.09% 0% 11112 0.235 37.52 21.15 0% 0 0% 0 0% 0 0% 0%
20220505 21.01 21.79 20.89 21.52 2.43% 0.56% 0% 14853 0.3178 41.82 21.4 0% 0 0% 0 0% 0 0% 0%
20220429 20.16 21.2 20.16 21.01 4.74% 0.72% 0% 16762 0.3496 41.09 20.86 0% 0 0% 0 0% 0 0% 0%
20220428 20.67 21.2 19.96 20.06 -5.47% -1.23% 0% 19428 0.3946 38.53 20.31 0% 0 0% 0 0% 0 0% 0%
20220427 20.7 21.24 19.62 21.22 2.27% 3.87% 0% 25573 0.5225 48.22 20.43 0% 0 0% 0 0% 0 0% 0%
20220426 23.09 23.42 20.65 20.75 -10.17% -5.81% 0% 34664 0.7636 67.42 22.03 0% 0 0% 0 0% 0 0% 0%
20220425 25.51 25.72 23 23.1 -11.46% -4.78% 0% 28817 0.699 61.79 24.26 0% 0 0% 0 0% 0 0% 0%
20220422 24.7 26.67 24.04 26.09 3.57% 3.08% 0% 33538 0.8488 72.55 25.31 0% 0 0% 0 0% 0 0% 0%
20220421 26.91 27.2 25.08 25.19 -5.12% -2.17% 0% 30460 0.7842 63.01 25.75 0% 0 0% 0 0% 0 0% 0%
20220420 27.14 27.4 26.3 26.55 -4.22% -0.97% 0% 39416 1.0568 78.46 26.81 0% 0 0% 0 0% 0 0% 0%
20220419 25.75 28.2 25.75 27.72 6.04% 0.98% 0% 57764 1.5858 124.44 27.45 0% 0 0% 0 0% 0 0% 0%
20220418 26.5 27.04 25.63 26.14 -3.61% -0.49% 0% 47487 1.2474 109.61 26.27 0% 0 0% 0 0% 0 0% 0%
20220415 26.4 30.75 26.34 27.12 1.92% -3.59% 0% 74471 2.095 203.37 28.13 0% 0 0% 0 0% 0 0% 0%
20220414 26.3 27 26.07 26.61 0.26% 0.23% 0% 38046 1.01 119.5 26.55 0% 0 0% 0 0% 0 0% 0%
20220413 25.41 26.9 25.2 26.54 3.15% 1.26% 0% 39382 1.0323 132.59 26.21 0% 0 0% 0 0% 0 0% 0%
20220412 25.41 26.59 25.27 25.73 -0.77% -0.46% 0% 29571 0.7644 107.95 25.85 0% 0 0% 0 0% 0 0% 0%
20220411 26 27.17 25.61 25.93 -2.74% -0.77% 0% 42381 1.1073 165.75 26.13 0% 0 0% 0 0% 0 0% 0%
20220408 25.66 27.6 25 26.66 2.11% 1.95% 0% 61548 1.6095 274.57 26.15 0% 0 0% 0 0% 0 0% 0%
20220407 25.07 27.6 24.86 26.11 2.39% -0.84% 0% 68527 1.8046 395.19 26.33 0% 0 0% 0 0% 0 0% 0%
20220401 23.63 23.69 22.96 23.04 -2.99% -0.65% 0% 13765 0.3192 101.45 23.19 0% 0 0% 0 0% 0 0% 0%
20220331 23.7 24.05 23.5 23.75 0% -0.38% 0% 8372 0.1996 61.42 23.84 0% 0 0% 0 0% 0 0% 0%
20220330 23.65 23.8 23.31 23.75 1.5% 0.42% 0% 6978 0.165 46.31 23.65 0% 0 0% 0 0% 0 0% 0%
20220329 23.9 24.25 23.3 23.4 -2.5% -0.93% 0% 10122 0.2391 61.48 23.62 0% 0 0% 0 0% 0 0% 0%
20220328 24.27 24.37 23.61 24 -2.08% 0.08% 0% 13832 0.3317 78.23 23.98 0% 0 0% 0 0% 0 0% 0%
20220325 24.41 24.82 24.39 24.51 0.86% -0.2% 0% 12856 0.3158 65.61 24.56 0% 0 0% 0 0% 0 0% 0%
20220324 24.42 24.95 24.21 24.3 -0.33% -1.06% 0% 14468 0.3554 60.25 24.56 0% 0 0% 0 0% 0 0% 0%
20220323 24.59 24.78 24.28 24.38 -0.85% -0.41% 0% 11542 0.2825 37.46 24.48 0% 0 0% 0 0% 0 0% 0%
20220322 24.61 24.73 24.16 24.59 -0.04% 0.53% 0% 11747 0.2873 27.64 24.46 0% 0 0% 0 0% 0 0% 0%
20220321 24.48 24.64 24.2 24.6 1.23% 0.61% 0% 15912 0.3891 36.73 24.45 0% 0 0% 0 0% 0 0% 0%
20220318 23.53 24.48 23.53 24.3 2.23% 0.79% 0% 17811 0.4294 40.36 24.11 0% 0 0% 0 0% 0 0% 0%
20220317 23.4 24.05 23.1 23.77 2.02% 0.42% 0% 21734 0.5145 47.74 23.67 0% 0 0% 0 0% 0 0% 0%
20220316 23.38 23.45 22.39 23.3 2.1% 1% 0% 20929 0.4828 45.88 23.07 0% 0 0% 0 0% 0 0% 0%
20220315 24.1 24.56 22.76 22.82 -5.7% -4.56% 0% 24372 0.5828 57.26 23.91 0% 0 0% 0 0% 0 0% 0%
20220311 26.54 26.55 25.32 26.01 -3.31% 0.23% 0% 34535 0.8963 91.65 25.95 0% 0 0% 0 0% 0 0% 0%
20220310 26.45 27.54 26.31 26.9 -0.96% -0.19% 0% 51464 1.3869 151.74 26.95 0% 0 0% 0 0% 0 0% 0%
20220309 26 27.5 25.4 27.16 -8.52% 1.38% 0% 73204 1.9609 242.93 26.79 0% 0 0% 0 0% 0 0% 0%
20220308 27.74 31.08 27.74 29.69 14.63% -0.6% 0% 104547 3.1231 500.15 29.87 0% 0 0% 0 0% 0 0% 0%
20220307 26.25 26.65 25.61 25.9 1.17% -0.46% 0% 19136 0.498 151.48 26.02 0% 0 0% 0 0% 0 0% 0%
20220304 26.01 26.45 25.59 25.6 -1.88% -0.85% 0% 16535 0.427 144.71 25.82 0% 0 0% 0 0% 0 0% 0%
20220303 25.95 26.81 25.67 26.09 1.01% -0.99% 0% 20838 0.549 201.86 26.35 0% 0 0% 0 0% 0 0% 0%
20220302 25.19 25.9 25.19 25.83 2.38% 0.9% 0% 9863 0.2525 108.18 25.6 0% 0 0% 0 0% 0 0% 0%
20220301 24.88 25.35 24.84 25.23 0.92% 0.4% 0% 5777 0.1452 65.85 25.13 0% 0 0% 0 0% 0 0% 0%
20220228 25.29 25.29 24.4 25 -0.56% 0.89% 0% 7446 0.1845 84.65 24.78 0% 0 0% 0 0% 0 0% 0%
20220225 25.04 25.58 24.83 25.14 2.07% -0.55% 0% 9810 0.248 118.41 25.28 0% 0 0% 0 0% 0 0% 0%
20220224 25.63 25.8 24.52 24.63 -3.9% -1.79% 0% 11798 0.2959 146.98 25.08 0% 0 0% 0 0% 0 0% 0%
20220223 25.61 25.65 25.3 25.63 0.99% 0.43% 0% 5419 0.1383 74.93 25.52 0% 0 0% 0 0% 0 0% 0%
20220222 25.76 25.81 25.24 25.38 -1.44% -0.28% 0% 6545 0.1666 84.32 25.45 0% 0 0% 0 0% 0 0% 0%
20220221 25.45 25.78 25.35 25.75 0.7% 0.39% 0% 5902 0.1514 56.34 25.65 0% 0 0% 0 0% 0 0% 0%
20220218 25.04 25.85 25 25.57 1.43% 0.24% 0% 7597 0.1938 48.74 25.51 0% 0 0% 0 0% 0 0% 0%
20220217 25.24 25.55 25.06 25.21 -0.16% -0.59% 0% 6515 0.1652 38.39 25.36 0% 0 0% 0 0% 0 0% 0%
20220216 24.88 25.32 24.79 25.25 1.69% 0.28% 0% 5567 0.1402 30.92 25.18 0% 0 0% 0 0% 0 0% 0%
20220215 24.95 24.96 24.45 24.83 -0.36% 0.69% 0% 4887 0.1205 24.68 24.66 0% 0 0% 0 0% 0 0% 0%
20220214 24.8 25.16 24.58 24.92 0.24% 0.16% 0% 4638 0.1154 21.57 24.88 0% 0 0% 0 0% 0 0% 0%
20220211 25.27 25.58 24.83 24.86 -2.36% -0.8% 0% 7054 0.1768 30.54 25.06 0% 0 0% 0 0% 0 0% 0%
20220210 25.64 25.86 25.28 25.46 -0.86% -0.2% 0% 6409 0.1635 25.94 25.51 0% 0 0% 0 0% 0 0% 0%
20220209 25.62 25.95 25.39 25.68 -0.54% 0.23% 0% 11744 0.3009 42.91 25.62 0% 0 0% 0 0% 0 0% 0%
20211203 28.81 29.25 28 28.43 -2.84% 0.35% 0% 29489 0.8353 116.19 28.33 0% 0 0% 0 0% 0 0% 0%
20211202 27.99 29.62 27.8 29.26 3.83% 1.35% 0% 47700 1.3773 200.55 28.87 0% 0 0% 0 0% 0 0% 0%
20211201 27.48 28.21 27.36 28.18 2.51% 0.68% 0% 16493 0.4616 77.15 27.99 0% 0 0% 0 0% 0 0% 0%
20211130 28.28 28.28 27.38 27.49 -0.04% -0.83% 0% 11363 0.315 53 27.72 0% 0 0% 0 0% 0 0% 0%
20211129 27.23 27.8 26.81 27.5 -1.36% 0.44% 0% 13081 0.3582 58.31 27.38 0% 0 0% 0 0% 0 0% 0%
20211126 27.59 28.42 27.5 27.88 0.8% -0.57% 0% 16531 0.4636 76 28.04 0% 0 0% 0 0% 0 0% 0%
20211125 27.68 27.98 27.56 27.66 -1.07% -0.32% 0% 12070 0.3349 55.76 27.75 0% 0 0% 0 0% 0 0% 0%
20211124 27.68 28.15 27.29 27.96 0.47% 0.72% 0% 19739 0.5479 89.98 27.76 0% 0 0% 0 0% 0 0% 0%
20211123 27.3 28.5 27.23 27.83 2.32% -0.57% 0% 27953 0.7824 137.88 27.99 0% 0 0% 0 0% 0 0% 0%
20211122 27.27 27.78 26.94 27.2 -0.8% 0.11% 0% 12071 0.328 64.23 27.17 0% 0 0% 0 0% 0 0% 0%
20211119 27.2 27.88 26.58 27.42 1.9% 0.81% 0% 17514 0.4763 97.56 27.2 0% 0 0% 0 0% 0 0% 0%
20211118 27.1 27.62 26.85 26.91 0.41% -1.28% 0% 16312 0.4446 98.46 27.26 0% 0 0% 0 0% 0 0% 0%
20211117 26.6 27.26 26.6 26.8 0.9% -0.37% 0% 12273 0.3302 80.19 26.9 0% 0 0% 0 0% 0 0% 0%
20211116 27.59 27.99 26.55 26.56 -1.74% -2.53% 0% 18246 0.4972 128.53 27.25 0% 0 0% 0 0% 0 0% 0%
20211115 26.4 27.16 26.3 27.03 1.85% 0.6% 0% 13385 0.3596 100.9 26.87 0% 0 0% 0 0% 0 0% 0%
20211112 26.4 26.66 26.04 26.54 -0.93% 0.87% 0% 15997 0.4209 126.94 26.31 0% 0 0% 0 0% 0 0% 0%
20211111 25.72 27.38 25.57 26.79 5.1% 1.25% 0% 21582 0.571 188.96 26.46 0% 0 0% 0 0% 0 0% 0%
20211110 25.57 25.57 24.82 25.49 -0.31% 1.07% 0% 8818 0.2224 83.98 25.22 0% 0 0% 0 0% 0 0% 0%
20211109 24.86 25.85 24.86 25.57 1.59% 0.59% 0% 10120 0.2572 94 25.42 0% 0 0% 0 0% 0 0% 0%
20211108 24.4 25.17 24.28 25.17 2.9% 0.92% 0% 9413 0.2348 86.88 24.94 0% 0 0% 0 0% 0 0% 0%
20211105 24.72 24.85 24.35 24.46 -1.05% -0.45% 0% 7260 0.1784 64.69 24.57 0% 0 0% 0 0% 0 0% 0%
20211104 24.78 24.87 24.52 24.72 -0.24% 0.12% 0% 5715 0.1411 46.09 24.69 0% 0 0% 0 0% 0 0% 0%
20211103 24 24.84 24 24.78 3.29% 1.27% 0% 8454 0.2069 63.04 24.47 0% 0 0% 0 0% 0 0% 0%
20211102 24.37 24.95 23.8 23.99 -2.52% -1.28% 0% 10143 0.2465 73.42 24.3 0% 0 0% 0 0% 0 0% 0%
20211101 24.45 24.78 24.06 24.61 0.74% 0.16% 0% 6821 0.1676 50.59 24.57 0% 0 0% 0 0% 0 0% 0%
20211029 24.34 24.9 24.34 24.43 0.41% -0.85% 0% 6892 0.1698 49.7 24.64 0% 0 0% 0 0% 0 0% 0%
20211028 25.27 25.42 24.25 24.33 -4.17% -0.9% 0% 7757 0.1904 54.56 24.55 0% 0 0% 0 0% 0 0% 0%
20211027 26.16 26.32 25.18 25.39 -4.12% -0.67% 0% 12417 0.3174 89.6 25.56 0% 0 0% 0 0% 0 0% 0%
20211026 26.32 26.7 26.11 26.48 0.99% 0.11% 0% 6895 0.1824 53.22 26.45 0% 0 0% 0 0% 0 0% 0%
20211025 26.41 26.88 26.01 26.22 -0.94% 0.23% 0% 8034 0.2102 59.38 26.16 0% 0 0% 0 0% 0 0% 0%
20211022 27.67 27.67 26.43 26.47 -3.64% -0.97% 0% 14716 0.3933 109.08 26.73 0% 0 0% 0 0% 0 0% 0%
20211021 27.56 28.3 27.47 27.47 -1.79% -1.33% 0% 9679 0.2695 75.43 27.84 0% 0 0% 0 0% 0 0% 0%
20211020 28.45 28.66 27.92 27.97 -0.82% -0.75% 0% 8978 0.253 69.1 28.18 0% 0 0% 0 0% 0 0% 0%
20211019 28.09 28.2 27.66 28.2 0.39% 0.97% 0% 7669 0.2142 55.77 27.93 0% 0 0% 0 0% 0 0% 0%
20211018 27.6 28.14 27.5 28.09 1.74% 0.61% 0% 8711 0.2432 59.17 27.92 0% 0 0% 0 0% 0 0% 0%
20211015 27.99 28.16 27.53 27.61 -1.07% -0.47% 0% 6553 0.1818 39.13 27.74 0% 0 0% 0 0% 0 0% 0%
20211014 27.54 28.07 27.34 27.91 0.94% 0.29% 0% 8706 0.2423 43.09 27.83 0% 0 0% 0 0% 0 0% 0%
20211013 27.1 27.7 27.07 27.65 1.36% 0.8% 0% 6169 0.1692 25.91 27.43 0% 0 0% 0 0% 0 0% 0%
20211012 27.8 27.97 26.9 27.28 -2.05% 0% 0% 8392 0.2289 31.34 27.28 0% 0 0% 0 0% 0 0% 0%
20211011 27.79 28.33 27.6 27.85 0.54% 0.29% 0% 6618 0.1838 22.73 27.77 0% 0 0% 0 0% 0 0% 0%
20211008 27.27 27.93 27.27 27.7 1.99% 0.4% 0% 7532 0.2078 21.49 27.59 0% 0 0% 0 0% 0 0% 0%
20210930 26.9 27.5 26.88 27.16 2.14% 0.11% 0% 7378 0.2002 20.2 27.13 0% 0 0% 0 0% 0 0% 0%
20210929 27.85 27.85 26.5 26.59 -4.66% -1.85% 0% 12705 0.3442 32.24 27.09 0% 0 0% 0 0% 0 0% 0%
20210928 27.12 28.07 27.12 27.89 1.49% 0.4% 0% 10588 0.2941 25.7 27.78 0% 0 0% 0 0% 0 0% 0%
20210927 28.72 28.72 27 27.48 -5.08% -1.04% 0% 21117 0.5864 46.06 27.77 0% 0 0% 0 0% 0 0% 0%
20210924 31.2 31.3 28.95 28.95 -8.7% -2.88% 0% 35774 1.0664 72.89 29.81 0% 0 0% 0 0% 0 0% 0%
20210923 31.21 32.1 30.7 31.71 2.06% 0.99% 0% 28203 0.8856 58.43 31.4 0% 0 0% 0 0% 0 0% 0%
20210922 31.29 31.58 30.48 31.07 -2.85% 0.52% 0% 26651 0.8237 51.68 30.91 0% 0 0% 0 0% 0 0% 0%
20210917 31.99 32.5 31.3 31.98 -1.96% 0.5% 0% 36164 1.1509 69.1 31.82 0% 0 0% 0 0% 0 0% 0%
20210916 32.2 36 32.2 32.62 4.89% -3.12% 0% 57695 1.9425 122.48 33.67 0% 0 0% 0 0% 0 0% 0%
20210915 31.33 31.98 30.8 31.1 -1.74% -0.38% 0% 21887 0.6833 46.85 31.22 0% 0 0% 0 0% 0 0% 0%
20210914 33.31 33.31 31.5 31.65 -5.8% -1.09% 0% 37595 1.2032 81.56 32 0% 0 0% 0 0% 0 0% 0%
20210913 32.9 34.1 32.66 33.6 1.24% 0.6% 0% 36745 1.2274 86.11 33.4 0% 0 0% 0 0% 0 0% 0%
20210910 34.15 34.64 33.12 33.19 -5.23% -1.6% 0% 51794 1.7471 122.73 33.73 0% 0 0% 0 0% 0 0% 0%
20210909 33.8 36.09 33 35.02 4.41% 1.33% 0% 75772 2.6185 195.96 34.56 0% 0 0% 0 0% 0 0% 0%
20210908 32.89 34 32 33.54 1.18% 0.84% 0% 52121 1.7337 156.65 33.26 0% 0 0% 0 0% 0 0% 0%
20210907 32.34 33.7 32.1 33.15 1.72% 0% 0% 58903 1.9525 198.93 33.15 0% 0 0% 0 0% 0 0% 0%
20210906 31.01 33.5 31.01 32.59 3.13% 0.62% 0% 50836 1.6468 195.39 32.39 0% 0 0% 0 0% 0 0% 0%
20210729 26.28 27.16 26.28 26.82 1.86% 0.11% 0% 13948 0.3737 49.02 26.79 0% 0 0% 0 0% 0 0% 0%
20210728 27.28 27.68 25.66 26.33 -6.06% -0.3% 0% 25765 0.6805 80.17 26.41 0% 0 0% 0 0% 0 0% 0%
20210727 29.56 30.3 27.9 28.03 -5.81% -4.11% 0% 29965 0.8759 104.22 29.23 0% 0 0% 0 0% 0 0% 0%
20210726 30.44 30.8 29.66 29.76 -1.16% -1.42% 0% 24582 0.7421 90.42 30.19 0% 0 0% 0 0% 0 0% 0%
20210723 30.32 31.78 30.11 30.11 -1.05% -2.78% 0% 39576 1.2258 148.2 30.97 0% 0 0% 0 0% 0 0% 0%
20210722 29.79 30.92 29.6 30.43 2.56% -0.03% 0% 30537 0.9296 118.84 30.44 0% 0 0% 0 0% 0 0% 0%
20210721 29.32 30.09 29.32 29.67 0.92% -0.1% 0% 14358 0.4265 57.42 29.7 0% 0 0% 0 0% 0 0% 0%
20210720 29.48 29.74 29.07 29.4 -1.64% 0.34% 0% 18006 0.5275 69.56 29.3 0% 0 0% 0 0% 0 0% 0%
20210719 30.25 30.79 29.85 29.89 -1.71% -1.29% 0% 19914 0.6029 81.02 30.28 0% 0 0% 0 0% 0 0% 0%
20210716 30.55 31.68 30.25 30.41 -2.19% -1.27% 0% 30504 0.9396 131.9 30.8 0% 0 0% 0 0% 0 0% 0%
20210715 29.55 31.23 29.21 31.09 4.54% 2.03% 0% 39632 1.2075 181.12 30.47 0% 0 0% 0 0% 0 0% 0%
20210714 30.75 30.99 29.69 29.74 -2.81% -1.16% 0% 19819 0.5964 97.62 30.09 0% 0 0% 0 0% 0 0% 0%
20210713 30.12 31.2 29.82 30.6 1.12% 0.56% 0% 22308 0.6788 113.16 30.43 0% 0 0% 0 0% 0 0% 0%
20210712 30.98 31.51 30.18 30.26 -0.88% -1.63% 0% 26110 0.8032 135.64 30.76 0% 0 0% 0 0% 0 0% 0%
20210709 29.38 30.8 29.11 30.53 4.2% 1.33% 0% 26115 0.7868 129.11 30.13 0% 0 0% 0 0% 0 0% 0%
20210708 30.07 30.3 29.28 29.3 -3.08% -1.11% 0% 18028 0.5341 83.14 29.63 0% 0 0% 0 0% 0 0% 0%
20210707 29.26 30.6 29.26 30.23 2.2% 0.2% 0% 19641 0.5926 91.24 30.17 0% 0 0% 0 0% 0 0% 0%
20210706 29.86 30.1 29.22 29.71 0.03% 0.24% 0% 12573 0.3727 55.56 29.64 0% 0 0% 0 0% 0 0% 0%
20210705 29.41 29.95 29.37 29.7 1.4% 0.3% 0% 9862 0.292 40.75 29.61 0% 0 0% 0 0% 0 0% 0%
20210702 29.78 30.1 29.02 29.29 -2.11% -0.68% 0% 15641 0.4612 59.51 29.49 0% 0 0% 0 0% 0 0% 0%
20210701 31 31.3 29.88 29.92 -2.83% -2.54% 0% 20051 0.6156 79.28 30.7 0% 0 0% 0 0% 0 0% 0%
20210630 30.42 31.26 30.42 30.79 1.38% -0.16% 0% 15459 0.4768 62.88 30.84 0% 0 0% 0 0% 0 0% 0%
20210629 30.24 30.95 30.23 30.37 -2.35% -0.26% 0% 19137 0.5827 74.3 30.45 0% 0 0% 0 0% 0 0% 0%
20210628 32.4 32.5 31.01 31.1 -1.11% -1.74% 0% 29879 0.9456 109.37 31.65 0% 0 0% 0 0% 0 0% 0%
20210625 30.24 31.6 30.11 31.45 3.83% 1.29% 0% 33618 1.0439 115.68 31.05 0% 0 0% 0 0% 0 0% 0%
20210624 31.08 31.18 30.26 30.29 -2.6% -0.92% 0% 16538 0.5055 56.45 30.57 0% 0 0% 0 0% 0 0% 0%
20210623 30.56 31.34 30.15 31.1 1.17% 1.3% 0% 23480 0.7209 73.52 30.7 0% 0 0% 0 0% 0 0% 0%
20210622 30.45 31.18 30.45 30.74 -0.1% 0.07% 0% 22480 0.6906 69.35 30.72 0% 0 0% 0 0% 0 0% 0%
20210621 30.55 32.19 30.55 30.77 2.6% -1.47% 0% 27066 0.8454 86.91 31.23 0% 0 0% 0 0% 0 0% 0%
20210618 29.53 30.29 29.38 29.99 0.77% 0.4% 0% 15051 0.4496 45.82 29.87 0% 0 0% 0 0% 0 0% 0%
20210617 29.3 30.04 29.29 29.76 0.95% 0.37% 0% 15468 0.4587 42.83 29.65 0% 0 0% 0 0% 0 0% 0%
20210616 29.99 30.45 29.41 29.48 -2.25% -1.24% 0% 23116 0.69 61.7 29.85 0% 0 0% 0 0% 0 0% 0%
20210615 32.89 32.89 29.88 30.16 -7.99% -2.11% 0% 42203 1.3003 110.96 30.81 0% 0 0% 0 0% 0 0% 0%
20210611 32.34 33.65 32.13 32.78 1.39% -0.58% 0% 39426 1.3 112.36 32.97 0% 0 0% 0 0% 0 0% 0%
20210610 32.26 33.25 32.21 32.33 -1.76% -0.68% 0% 30528 0.9938 81.3 32.55 0% 0 0% 0 0% 0 0% 0%
20210609 32.1 33.65 31.68 32.91 2.68% 0.03% 0% 42029 1.3829 115.98 32.9 0% 0 0% 0 0% 0 0% 0%
20210608 31.55 32.52 31.17 32.05 1.62% 0.63% 0% 25419 0.8095 71.11 31.85 0% 0 0% 0 0% 0 0% 0%
20210607 31.37 32.48 31.37 31.54 -0.44% -0.88% 0% 18820 0.5989 54.43 31.82 0% 0 0% 0 0% 0 0% 0%
20210604 32.4 32.5 31.52 31.68 -3.39% -0.72% 0% 29792 0.9507 85.61 31.91 0% 0 0% 0 0% 0 0% 0%
20210603 31.73 33.58 31.73 32.79 2.76% -0.03% 0% 41489 1.3608 125.08 32.8 0% 0 0% 0 0% 0 0% 0%
20210602 32.88 33.18 31.85 31.91 -3.16% -1.6% 0% 28661 0.9295 90.83 32.43 0% 0 0% 0 0% 0 0% 0%
20210601 32.05 33.47 31.51 32.95 1.51% 1.07% 0% 39011 1.2716 125.03 32.6 0% 0 0% 0 0% 0 0% 0%
20210531 31.32 33 31.19 32.46 1.69% 1.18% 0% 39256 1.2595 126.27 32.08 0% 0 0% 0 0% 0 0% 0%
20210528 31.9 35.98 31.88 31.92 3.87% -3.68% 0% 60371 2.0007 210.38 33.14 0% 0 0% 0 0% 0 0% 0%
20210527 30.4 30.91 30.21 30.73 1.12% 0.39% 0% 24140 0.7389 90.67 30.61 0% 0 0% 0 0% 0 0% 0%
20210526 29.21 31.01 29.21 30.39 3.33% 0.23% 0% 30126 0.9134 108.28 30.32 0% 0 0% 0 0% 0 0% 0%
20210525 29.69 29.69 28.81 29.41 0% 0.41% 0% 19805 0.5801 66.03 29.29 0% 0 0% 0 0% 0 0% 0%
20210524 29.46 30.2 29.21 29.41 -2.29% -0.37% 0% 23607 0.6968 73.01 29.52 0% 0 0% 0 0% 0 0% 0%
20210521 29.67 30.88 29.67 30.1 1.48% -0.46% 0% 24046 0.7271 70.16 30.24 0% 0 0% 0 0% 0 0% 0%
20210520 29.99 30.5 29.38 29.66 -3.23% -0.44% 0% 24401 0.7269 63.94 29.79 0% 0 0% 0 0% 0 0% 0%
20210519 31.2 31.4 30.5 30.65 -3.25% -0.55% 0% 29299 0.9031 72.66 30.82 0% 0 0% 0 0% 0 0% 0%
20210518 30.5 31.88 30.5 31.68 2.86% 0.67% 0% 34141 1.0744 86.23 31.47 0% 0 0% 0 0% 0 0% 0%
20210517 30.49 31.04 29.8 30.8 0.36% 1.22% 0% 24928 0.7586 60.92 30.43 0% 0 0% 0 0% 0 0% 0%
20210514 30.92 31.22 30.32 30.69 0.26% 0% 0% 21358 0.6555 49.81 30.69 0% 0 0% 0 0% 0 0% 0%
20210513 31.98 31.98 30.52 30.61 -4.34% -1.39% 0% 33239 1.0319 69.75 31.04 0% 0 0% 0 0% 0 0% 0%
20210512 31.72 33.3 31.3 32 0.63% -1.05% 0% 39375 1.2734 78.52 32.34 0% 0 0% 0 0% 0 0% 0%
20210511 32.3 32.3 31 31.8 -3.46% 0.47% 0% 42370 1.341 74.53 31.65 0% 0 0% 0 0% 0 0% 0%
20210510 33 33.48 32.01 32.94 3.98% 0.73% 0% 46525 1.5214 77.08 32.7 0% 0 0% 0 0% 0 0% 0%
20210507 32.94 33.52 31.5 31.68 -1.43% -2.49% 0% 53702 1.7448 84.95 32.49 0% 0 0% 0 0% 0 0% 0%
20210506 29.96 32.8 29.96 32.14 8.91% 1.13% 0% 56785 1.8047 85.94 31.78 0% 0 0% 0 0% 0 0% 0%
20210430 30.14 30.66 28.96 29.51 -2.64% -0.87% 0% 30603 0.9112 43.67 29.77 0% 0 0% 0 0% 0 0% 0%
20210429 31.02 31.21 30.28 30.31 -2.85% -0.85% 0% 34074 1.0415 46.8 30.57 0% 0 0% 0 0% 0 0% 0%
20210428 32.23 32.51 30.61 31.2 -3.29% -0.76% 0% 47720 1.5003 62.13 31.44 0% 0 0% 0 0% 0 0% 0%
20210427 35.87 35.87 32 32.26 -13.97% -3.33% 0% 68033 2.2704 84.73 33.37 0% 0 0% 0 0% 0 0% 0%
20210426 40.35 40.7 37.49 37.5 -6.92% -3.52% 0% 62943 2.4463 85.96 38.87 0% 0 0% 0 0% 0 0% 0%
20210423 38.5 40.5 37.1 40.29 2.78% 2.18% 0% 76168 3.0036 91.09 39.43 0% 0 0% 0 0% 0 0% 0%
20210422 37.86 41.49 37.8 39.2 2.83% -1.63% 0% 76689 3.0563 90.89 39.85 0% 0 0% 0 0% 0 0% 0%
20210421 37.56 39.79 37.5 38.12 -0.21% -1.32% 0% 59675 2.305 72.13 38.63 0% 0 0% 0 0% 0 0% 0%
20210416 36.8 38.29 36.3 37.73 3.31% 0.32% 0% 57690 2.17 69.31 37.61 0% 0 0% 0 0% 0 0% 0%
20210415 36.6 37.5 35.5 36.52 -2.61% 0.5% 0% 45601 1.657 52.39 36.34 0% 0 0% 0 0% 0 0% 0%
20210414 36.02 38.82 35.9 37.5 0.19% 1.05% 0% 62103 2.3047 71.59 37.11 0% 0 0% 0 0% 0 0% 0%
20210413 39.97 40 36.6 37.43 -8.84% -1.37% 0% 77821 2.9536 92.05 37.95 0% 0 0% 0 0% 0 0% 0%
20210412 38.99 42.6 38 41.06 4.72% 1.99% 0% 101921 4.1033 129.41 40.26 0% 0 0% 0 0% 0 0% 0%
20210409 42.21 43.37 38.5 39.21 -5.56% -2.2% 0% 97250 3.899 131.75 40.09 0% 0 0% 0 0% 0 0% 0%
20210408 42.17 48.82 40.8 41.52 -0.98% -5.59% 0% 156855 6.898 243.31 43.98 0% 0 0% 0 0% 0 0% 0%
20210407 34.77 41.93 34.43 41.93 20.01% 11.1% 0% 96292 3.6339 142.73 37.74 0% 0 0% 0 0% 0 0% 0%
20210406 34.62 36.25 34.62 34.94 0.98% -0.82% 0% 39500 1.3914 50.21 35.23 0% 0 0% 0 0% 0 0% 0%
20210402 35.8 35.88 34.55 34.6 -5.1% -0.97% 0% 47170 1.6482 60.82 34.94 0% 0 0% 0 0% 0 0% 0%
20210401 35.98 36.95 34.18 36.46 1.84% 2.65% 0% 70541 2.5055 95.31 35.52 0% 0 0% 0 0% 0 0% 0%
20210330 37.67 37.85 35 36.6 -3.63% 0.22% 0% 60427 2.2069 90.93 36.52 0% 0 0% 0 0% 0 0% 0%
20210329 38 38.99 37.2 37.98 -1.91% -0.11% 0% 56825 2.1605 95.15 38.02 0% 0 0% 0 0% 0 0% 0%
20210326 36.15 39.2 36.12 38.72 2.71% 2.6% 0% 67627 2.5525 119.34 37.74 0% 0 0% 0 0% 0 0% 0%
20201215 41.28 41.79 40.25 41.7 -0.24% 1.66% 0% 47401 1.9443 98.2 41.02 0% 0 0% 0 0% 0 0% 0%
20201214 43 43.19 40.72 41.8 -3.51% 0.48% 0% 62263 2.59 139.17 41.6 0% 0 0% 0 0% 0 0% 0%
20201211 44.19 45.49 42.38 43.32 -6.76% -1.07% 0% 89958 3.9396 230.74 43.79 0% 0 0% 0 0% 0 0% 0%
20201210 38.88 46.66 38.7 46.46 19.5% 4.29% 0% 126954 5.6561 374.7 44.55 0% 0 0% 0 0% 0 0% 0%
20201209 39.21 39.95 38.64 38.88 -1.79% -1.02% 0% 17413 0.6839 68.42 39.28 0% 0 0% 0 0% 0 0% 0%
20201208 38.85 39.65 37.77 39.59 1.8% 2.35% 0% 20067 0.7762 71.49 38.68 0% 0 0% 0 0% 0 0% 0%
20201207 38.95 39.91 38.8 38.89 -0.15% -0.84% 0% 10962 0.4299 36.71 39.22 0% 0 0% 0 0% 0 0% 0%
20201204 40.18 40.44 38.86 38.95 -1.79% -1.04% 0% 15184 0.5976 45.89 39.36 0% 0 0% 0 0% 0 0% 0%
20201203 39.34 40.45 39.34 39.66 -1.12% -0.55% 0% 19276 0.7688 57.43 39.88 0% 0 0% 0 0% 0 0% 0%
20201202 39.83 40.79 39.8 40.11 0.91% -0.3% 0% 22034 0.8865 64.55 40.23 0% 0 0% 0 0% 0 0% 0%
20201201 39.1 39.94 38.66 39.75 1.51% 0.53% 0% 19067 0.7539 53.34 39.54 0% 0 0% 0 0% 0 0% 0%
20201130 40.02 40.58 39.1 39.16 -3.07% -0.94% 0% 26574 1.0505 68.94 39.53 0% 0 0% 0 0% 0 0% 0%
20201127 38.91 42.27 38.9 40.4 3.01% -1.49% 0% 48667 1.9957 122.84 41.01 0% 0 0% 0 0% 0 0% 0%
20201126 38.87 39.37 38.5 39.22 0.9% 0.54% 0% 18697 0.7293 47.86 39.01 0% 0 0% 0 0% 0 0% 0%
20201125 41.07 41.5 38.86 38.87 -6.11% -2.19% 0% 37225 1.4793 89.36 39.74 0% 0 0% 0 0% 0 0% 0%
20201124 41.9 43.38 40.91 41.4 -3.23% -0.98% 0% 34809 1.4553 84.9 41.81 0% 0 0% 0 0% 0 0% 0%
20201123 41.91 44.09 41.79 42.78 3.53% -0.51% 0% 37850 1.6276 90.57 43 0% 0 0% 0 0% 0 0% 0%
20201120 41.41 42.31 40.62 41.32 -0.22% -0.27% 0% 21601 0.895 47.89 41.43 0% 0 0% 0 0% 0 0% 0%
20201119 42.36 42.4 41.12 41.41 -3.38% -0.81% 0% 25406 1.0608 51.83 41.75 0% 0 0% 0 0% 0 0% 0%
20201118 42.7 43.8 42.1 42.86 0.3% 0.07% 0% 27492 1.1776 49.7 42.83 0% 0 0% 0 0% 0 0% 0%
20201117 43.67 44.5 41.84 42.73 -2.78% -1.25% 0% 39194 1.6961 70.33 43.27 0% 0 0% 0 0% 0 0% 0%
20201116 40.71 44.2 40.18 43.95 8.79% 2.86% 0% 46649 1.9933 82.48 42.73 0% 0 0% 0 0% 0 0% 0%
20201113 40.02 41.49 39.5 40.4 0.1% -0.07% 0% 22460 0.9081 37.58 40.43 0% 0 0% 0 0% 0 0% 0%
20201112 43.5 43.93 40.18 40.36 -8.65% -2.58% 0% 42556 1.7632 68.29 41.43 0% 0 0% 0 0% 0 0% 0%
20201111 43.54 45.8 43.04 44.18 0.34% -1.16% 0% 38853 1.7369 64.74 44.7 0% 0 0% 0 0% 0 0% 0%
20201110 47.56 47.6 43.74 44.03 -6.78% -2.35% 0% 49767 2.2438 78.98 45.09 0% 0 0% 0 0% 0 0% 0%
20201109 47.61 49.15 45.08 47.23 0.04% 0.11% 0% 44466 2.0977 68.4 47.18 0% 0 0% 0 0% 0 0% 0%
20201106 49 49.84 46.35 47.21 -4.82% -1.07% 0% 47866 2.2842 66.23 47.72 0% 0 0% 0 0% 0 0% 0%
20201105 46.6 49.94 46.6 49.6 7.73% 2.31% 0% 76171 3.693 100.03 48.48 0% 0 0% 0 0% 0 0% 0%
20201104 46.72 48 45.15 46.04 -0.3% -0.71% 0% 34009 1.5771 40.75 46.37 0% 0 0% 0 0% 0 0% 0%
20201103 46.51 47.3 45.7 46.18 -0.69% -0.56% 0% 35324 1.6406 41.21 46.44 0% 0 0% 0 0% 0 0% 0%
20201102 44.24 46.8 44.24 46.5 4.64% 1.46% 0% 40727 1.8667 44.62 45.83 0% 0 0% 0 0% 0 0% 0%
20201030 45.88 47.68 44.13 44.44 -4.04% -2.76% 0% 49649 2.2689 49.56 45.7 0% 0 0% 0 0% 0 0% 0%
20201029 49.3 50 46.18 46.31 -9.36% -4.26% 0% 55460 2.6828 56 48.37 0% 0 0% 0 0% 0 0% 0%
20201028 49.69 51.13 47.51 51.09 1.87% 2.98% 0% 64384 3.1941 62.63 49.61 0% 0 0% 0 0% 0 0% 0%
20201027 52.7 53.68 49.1 50.15 -7.18% -1.97% 0% 76338 3.9058 69.29 51.16 0% 0 0% 0 0% 0 0% 0%
20201026 48.2 54.09 48.2 54.03 10.27% 5.55% 0% 107728 5.5142 82.5 51.19 0% 0 0% 0 0% 0 0% 0%
20201023 48.41 50.5 46.1 49 2.36% 0.41% 0% 88917 4.3389 63.5 48.8 0% 0 0% 0 0% 0 0% 0%
20201022 47 51.6 46.78 47.87 -4.24% -2.27% 0% 109537 5.365 74.9 48.98 0% 0 0% 0 0% 0 0% 0%
20200909 37.38 37.68 34.25 34.25 -10.92% -4.78% 0% 69027 2.4831 33.32 35.97 0% 0 0% 0 0% 0 0% 0%
20200908 41.28 41.5 38.44 38.45 -11.85% -2.85% 0% 85787 3.3956 40.13 39.58 0% 0 0% 0 0% 0 0% 0%
20200907 43.68 50.33 41.71 43.62 1.16% -2.96% 0% 115498 5.1915 53.41 44.95 0% 0 0% 0 0% 0 0% 0%
20200904 44.6 46.8 42.94 43.12 -10.35% -2.95% 0% 97412 4.3276 38.87 44.43 0% 0 0% 0 0% 0 0% 0%
20200903 48.18 56.5 43.33 48.1 -9.67% -5.52% 0% 106944 5.4443 37.33 50.91 0% 0 0% 0 0% 0 0% 0%
20200902 67 72.5 52.6 53.25 -31.73% -11.28% 0% 133096 7.9879 35.58 60.02 0% 0 0% 0 0% 0 0% 0%
20200901 56.1 94.96 56.03 78 450.46% 7.11% 0% 183460 13.3602 23.37 72.82 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