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. 盈建科300935
    4. 返回上一页 刷新
股票代码（例：sz300935）       483条   (进入盈建科股票专站) 盈建科股票成本分析
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 29.39 29.99 29.39 29.7 1.37% 0.07% 0% 8463 0.2512 83.83 29.68 0% 0 0% 0 0% 0 0% 0%
20230927 29.52 29.79 29.06 29.3 -0.75% -0.31% 0% 9717 0.2856 92.86 29.39 0% 0 0% 0 0% 0 0% 0%
20230926 29.1 29.8 28.95 29.52 1.51% 0.2% 0% 11669 0.3438 109.67 29.46 0% 0 0% 0 0% 0 0% 0%
20230925 29.39 29.7 28.7 29.08 -0.38% -0.14% 0% 10103 0.2942 94.4 29.12 0% 0 0% 0 0% 0 0% 0%
20230922 28.24 29.24 28.09 29.19 2.89% 1.25% 0% 11334 0.3268 101.94 28.83 0% 0 0% 0 0% 0 0% 0%
20230921 28.1 28.6 28.1 28.37 1.1% 0.14% 0% 6265 0.1775 53.61 28.33 0% 0 0% 0 0% 0 0% 0%
20230920 28.5 28.75 28.02 28.06 -1.54% -1.02% 0% 7283 0.2065 56.24 28.35 0% 0 0% 0 0% 0 0% 0%
20230919 28.45 28.78 28.14 28.5 -0.18% 0.53% 0% 8375 0.2374 59 28.35 0% 0 0% 0 0% 0 0% 0%
20230918 28.42 29.08 28.19 28.55 0.42% -0.24% 0% 9923 0.284 65.39 28.62 0% 0 0% 0 0% 0 0% 0%
20230915 28.98 29 28.28 28.43 -1.9% -0.35% 0% 11083 0.3162 66.97 28.53 0% 0 0% 0 0% 0 0% 0%
20230914 30.24 30.24 28.75 28.98 -3.27% -0.86% 0% 11853 0.3465 67.2 29.23 0% 0 0% 0 0% 0 0% 0%
20230913 30.64 30.64 29.73 29.96 -2.22% -0.33% 0% 11908 0.3579 62.87 30.06 0% 0 0% 0 0% 0 0% 0%
20230912 30.63 31.15 30.52 30.64 -0.42% -0.2% 0% 10670 0.3276 48.3 30.7 0% 0 0% 0 0% 0 0% 0%
20230911 31.25 31.4 30.6 30.77 -0.93% -0.19% 0% 12415 0.3828 47.72 30.83 0% 0 0% 0 0% 0 0% 0%
20230908 30.92 31.3 30.55 31.06 0.71% 0.39% 0% 13822 0.4277 52.13 30.94 0% 0 0% 0 0% 0 0% 0%
20230907 30.99 31.49 30.65 30.84 -0.8% -0.55% 0% 17008 0.5275 63.53 31.01 0% 0 0% 0 0% 0 0% 0%
20230906 30.72 31.19 29.9 31.09 1.67% 1.07% 0% 17592 0.5412 64.29 30.76 0% 0 0% 0 0% 0 0% 0%
20230905 30.57 30.95 30.28 30.58 -0.71% -0.1% 0% 18267 0.5591 66.35 30.61 0% 0 0% 0 0% 0 0% 0%
20230904 30.66 30.99 30.03 30.8 1.28% 0.79% 0% 21542 0.6583 79.37 30.56 0% 0 0% 0 0% 0 0% 0%
20230901 31.61 32.25 30.21 30.41 -4.16% -1.14% 0% 24395 0.7503 93.33 30.76 0% 0 0% 0 0% 0 0% 0%
20230831 32.33 32.43 31.6 31.73 -1.89% -0.56% 0% 27614 0.8812 115.85 31.91 0% 0 0% 0 0% 0 0% 0%
20230830 32 32.87 31.67 32.34 1.89% 0.15% 0% 43972 1.42 201.65 32.29 0% 0 0% 0 0% 0 0% 0%
20230829 28 32.5 28 31.74 12.79% 2.99% 0% 50618 1.5598 221.9 30.82 0% 0 0% 0 0% 0 0% 0%
20230828 29.67 30.08 28 28.14 0.21% -2.8% 0% 19085 0.5525 96.44 28.95 0% 0 0% 0 0% 0 0% 0%
20230825 29.53 29.9 27.85 28.08 -5.84% -2.43% 0% 18534 0.5334 118.86 28.78 0% 0 0% 0 0% 0 0% 0%
20230824 30 30.58 29.15 29.82 0.4% 0% 0% 21847 0.6514 154.47 29.82 0% 0 0% 0 0% 0 0% 0%
20230823 30.06 30.78 29.66 29.7 -1.23% -1.98% 0% 18850 0.5712 147.81 30.3 0% 0 0% 0 0% 0 0% 0%
20230822 29.52 30.38 29.13 30.07 1.86% 1.04% 0% 13895 0.4135 109.21 29.76 0% 0 0% 0 0% 0 0% 0%
20230821 28.8 30.15 28.8 29.52 2.15% -0.64% 0% 13830 0.4109 112.71 29.71 0% 0 0% 0 0% 0 0% 0%
20230818 29.21 29.85 28.9 28.9 -1.37% -1.6% 0% 10952 0.3217 88.54 29.37 0% 0 0% 0 0% 0 0% 0%
20230817 29.41 29.72 28.69 29.3 -1.01% 0.03% 0% 11030 0.3231 76.2 29.29 0% 0 0% 0 0% 0 0% 0%
20230816 29.66 30.17 28.71 29.6 -0.77% 0.54% 0% 15050 0.443 105.94 29.44 0% 0 0% 0 0% 0 0% 0%
20230815 29.59 30.77 29.34 29.83 1.22% -0.53% 0% 13790 0.4135 101.84 29.99 0% 0 0% 0 0% 0 0% 0%
20230814 29.39 29.59 28.96 29.47 -0.07% 0.82% 0% 5964 0.1743 42.05 29.23 0% 0 0% 0 0% 0 0% 0%
20230811 30.1 30.29 29.48 29.49 -2.03% -1.34% 0% 8632 0.258 57.64 29.89 0% 0 0% 0 0% 0 0% 0%
20230810 30.37 30.37 29.73 30.1 -0.89% 0.5% 0% 9751 0.292 68.29 29.95 0% 0 0% 0 0% 0 0% 0%
20230809 29.82 30.68 29.6 30.37 1.84% 0.26% 0% 15907 0.4819 103.33 30.29 0% 0 0% 0 0% 0 0% 0%
20230808 29.96 30.23 29.62 29.82 -0.47% -0.27% 0% 9149 0.2736 50.09 29.9 0% 0 0% 0 0% 0 0% 0%
20230807 30.08 30.33 29.51 29.96 -0.17% 0.57% 0% 12827 0.3821 65.42 29.79 0% 0 0% 0 0% 0 0% 0%
20230804 28.85 30.94 28.76 30.01 4.53% -0.2% 0% 28892 0.8687 153.79 30.07 0% 0 0% 0 0% 0 0% 0%
20230803 29 29.04 28.51 28.71 -1.31% 0.14% 0% 7247 0.2078 42.67 28.67 0% 0 0% 0 0% 0 0% 0%
20230802 28.93 29.12 28.67 29.09 0.24% 0.69% 0% 6226 0.1799 37.1 28.89 0% 0 0% 0 0% 0 0% 0%
20230801 29.63 29.63 28.9 29.02 -2.42% -0.51% 0% 11146 0.3251 67.8 29.17 0% 0 0% 0 0% 0 0% 0%
20230731 29.86 30.49 29.21 29.74 -0.47% -0.34% 0% 16731 0.4993 111.12 29.84 0% 0 0% 0 0% 0 0% 0%
20230728 30.45 30.79 29.55 29.88 -2.13% -0.17% 0% 15427 0.4618 110.65 29.93 0% 0 0% 0 0% 0 0% 0%
20230727 30.2 31 30.02 30.53 -1.71% 0.26% 0% 21056 0.6412 159.34 30.45 0% 0 0% 0 0% 0 0% 0%
20230726 30.85 31.88 30.1 31.06 0.84% 0.29% 0% 27528 0.8526 241.83 30.97 0% 0 0% 0 0% 0 0% 0%
20230725 29.35 31.02 29.03 30.8 6.46% 1.18% 0% 21600 0.6575 227.79 30.44 0% 0 0% 0 0% 0 0% 0%
20230724 28.67 29.14 28.51 28.93 0.8% 0.1% 0% 6775 0.1958 81.8 28.9 0% 0 0% 0 0% 0 0% 0%
20230721 29.34 29.4 28.68 28.7 -1.61% -1% 0% 4823 0.1398 60.73 28.99 0% 0 0% 0 0% 0 0% 0%
20230720 30 30.05 29 29.17 -2.96% -1.29% 0% 7101 0.2098 88.92 29.55 0% 0 0% 0 0% 0 0% 0%
20230719 29.53 30.3 29.53 30.06 1.21% 0.23% 0% 7833 0.2349 98.18 29.99 0% 0 0% 0 0% 0 0% 0%
20230718 29.8 30.18 29.59 29.7 -0.34% -0.37% 0% 5358 0.1597 67.08 29.81 0% 0 0% 0 0% 0 0% 0%
20230717 29.75 30 29.52 29.8 0.07% 0.27% 0% 5376 0.1598 66.9 29.72 0% 0 0% 0 0% 0 0% 0%
20230714 28.99 30.08 28.99 29.78 2.8% 0.3% 0% 10561 0.3136 128.38 29.69 0% 0 0% 0 0% 0 0% 0%
20230713 28.53 29.15 28.33 28.97 2.04% 0.07% 0% 5883 0.1703 71.59 28.95 0% 0 0% 0 0% 0 0% 0%
20230712 29.26 29.36 28.34 28.39 -2.97% -1.25% 0% 7649 0.2199 88.21 28.75 0% 0 0% 0 0% 0 0% 0%
20230711 29.07 29.29 28.94 29.26 1.11% 0.45% 0% 5427 0.1581 58.8 29.13 0% 0 0% 0 0% 0 0% 0%
20230710 29.01 29.08 28.64 28.94 0.38% 0.21% 0% 4211 0.1216 39.71 28.88 0% 0 0% 0 0% 0 0% 0%
20230707 29.24 29.42 28.45 28.83 -1.44% 0% 0% 7542 0.2174 58.19 28.83 0% 0 0% 0 0% 0 0% 0%
20230706 29.76 29.92 29.22 29.25 -1.71% -0.91% 0% 9523 0.2811 56.18 29.52 0% 0 0% 0 0% 0 0% 0%
20230705 30.23 30.45 29.63 29.76 -1.52% -0.63% 0% 8460 0.2534 44.67 29.95 0% 0 0% 0 0% 0 0% 0%
20230704 30.01 30.44 29.93 30.22 0.2% 0.03% 0% 6736 0.2035 34.77 30.21 0% 0 0% 0 0% 0 0% 0%
20230703 30.29 30.61 29.58 30.16 -0.56% 0.4% 0% 8218 0.2469 40.65 30.04 0% 0 0% 0 0% 0 0% 0%
20230630 30.29 30.61 30.13 30.33 -0.36% -0.07% 0% 8579 0.2604 40.69 30.35 0% 0 0% 0 0% 0 0% 0%
20230629 29.35 30.65 29.35 30.44 2.77% 0.86% 0% 8760 0.2644 39.63 30.18 0% 0 0% 0 0% 0 0% 0%
20230628 30.48 30.69 28.9 29.62 -3.36% 0.44% 0% 15780 0.4653 68.25 29.49 0% 0 0% 0 0% 0 0% 0%
20230627 30.88 31.8 30.45 30.65 0.13% -0.84% 0% 16700 0.5162 74.99 30.91 0% 0 0% 0 0% 0 0% 0%
20230626 32.05 32.36 30.58 30.61 -7.41% -1.92% 0% 25951 0.81 113.84 31.21 0% 0 0% 0 0% 0 0% 0%
20230621 33.83 35.86 33.01 33.06 -2.48% -2.68% 0% 44298 1.5047 203.7 33.97 0% 0 0% 0 0% 0 0% 0%
20230620 32.85 34.17 32.65 33.9 1.99% 0.92% 0% 28095 0.9436 145.57 33.59 0% 0 0% 0 0% 0 0% 0%
20230619 32.29 33.43 32.29 33.24 2.94% 0.54% 0% 13280 0.4391 70.89 33.06 0% 0 0% 0 0% 0 0% 0%
20230616 31.9 32.91 31.65 32.29 0.87% -0.43% 0% 12894 0.4182 60.97 32.43 0% 0 0% 0 0% 0 0% 0%
20230615 32.95 33.3 31.97 32.01 -2.88% -1.42% 0% 17346 0.5632 78.87 32.47 0% 0 0% 0 0% 0 0% 0%
20230614 33.5 33.75 32.88 32.96 -1.99% -0.66% 0% 16141 0.5356 75.59 33.18 0% 0 0% 0 0% 0 0% 0%
20230613 33.48 33.84 33.19 33.63 0.12% 0.06% 0% 11778 0.3958 57.42 33.61 0% 0 0% 0 0% 0 0% 0%
20230612 33.68 34.11 33.38 33.59 -1.06% -0.21% 0% 15860 0.5339 78.74 33.66 0% 0 0% 0 0% 0 0% 0%
20230609 34.15 34.57 33.47 33.95 -2.08% -0.12% 0% 22051 0.7496 114.81 33.99 0% 0 0% 0 0% 0 0% 0%
20230608 33.61 35.64 32.91 34.67 2.57% 1.64% 0% 31732 1.0824 174.88 34.11 0% 0 0% 0 0% 0 0% 0%
20230607 32.33 34.4 32.33 33.8 1.9% 0.21% 0% 17829 0.6013 109.64 33.73 0% 0 0% 0 0% 0 0% 0%
20230606 34.28 34.73 33.04 33.17 -2.84% -1.92% 0% 19255 0.6513 123.57 33.82 0% 0 0% 0 0% 0 0% 0%
20230605 33.59 35.98 33.59 34.14 1.64% -1.22% 0% 31793 1.0987 217.23 34.56 0% 0 0% 0 0% 0 0% 0%
20230602 32.12 33.6 32.12 33.59 4.19% 1.91% 0% 21226 0.6997 163.01 32.96 0% 0 0% 0 0% 0 0% 0%
20230601 31.8 32.85 31.7 32.24 0.91% -0.15% 0% 15965 0.5155 138.52 32.29 0% 0 0% 0 0% 0 0% 0%
20230531 31.66 31.97 31.46 31.95 0.92% 0.63% 0% 10807 0.3431 95.22 31.75 0% 0 0% 0 0% 0 0% 0%
20230530 31.35 31.91 31.21 31.66 0.09% 0.16% 0% 9404 0.2973 81.98 31.61 0% 0 0% 0 0% 0 0% 0%
20230529 31.4 31.82 31.06 31.63 0.51% 0.6% 0% 8888 0.2794 77.09 31.44 0% 0 0% 0 0% 0 0% 0%
20230526 30.82 31.6 30.5 31.47 1.03% 1.35% 0% 12720 0.395 105.97 31.05 0% 0 0% 0 0% 0 0% 0%
20230525 31.16 31.36 30.16 31.15 -0.03% 1.23% 0% 11289 0.3474 85.58 30.77 0% 0 0% 0 0% 0 0% 0%
20230524 30.45 31.75 30.11 31.16 1.3% 0.42% 0% 12350 0.3832 82.02 31.03 0% 0 0% 0 0% 0 0% 0%
20230523 30.03 31.21 29.94 30.76 0.85% 0.26% 0% 14319 0.4393 75.22 30.68 0% 0 0% 0 0% 0 0% 0%
20230522 30.35 30.72 30 30.5 -0.36% 0.3% 0% 10559 0.3211 52.19 30.41 0% 0 0% 0 0% 0 0% 0%
20230519 31.03 31.03 30.35 30.61 -1.35% 0.1% 0% 8256 0.2525 40.05 30.58 0% 0 0% 0 0% 0 0% 0%
20230518 30.67 31.24 30.49 31.03 1.31% 0.55% 0% 12954 0.3997 62.23 30.86 0% 0 0% 0 0% 0 0% 0%
20230517 30.14 30.88 30.14 30.63 1.63% 0.13% 0% 5923 0.1812 27.81 30.59 0% 0 0% 0 0% 0 0% 0%
20230516 31.21 31.28 30.01 30.14 -2.33% -0.69% 0% 9409 0.2856 42.2 30.35 0% 0 0% 0 0% 0 0% 0%
20230515 31.1 31.44 29.9 30.86 -1.09% 1.05% 0% 12419 0.3793 54.52 30.54 0% 0 0% 0 0% 0 0% 0%
20230510 30.99 32.72 30.9 31.2 -0.35% -2.04% 0% 23393 0.7451 101.19 31.85 0% 0 0% 0 0% 0 0% 0%
20230509 32.2 32.26 30.99 31.31 -4.4% -0.82% 0% 31367 0.9901 133.85 31.57 0% 0 0% 0 0% 0 0% 0%
20230508 29.51 33.42 29.07 32.75 10.42% 5.17% 0% 50020 1.5578 209.88 31.14 0% 0 0% 0 0% 0 0% 0%
20230505 28.45 29.78 28.34 29.66 4.07% 1.68% 0% 26215 0.7648 116.49 29.17 0% 0 0% 0 0% 0 0% 0%
20230504 29.3 29.85 27.92 28.5 -2.23% 0.11% 0% 17409 0.4957 72.69 28.47 0% 0 0% 0 0% 0 0% 0%
20230428 28.18 29.22 28.15 29.15 3.96% 1.22% 0% 13095 0.3772 50.33 28.8 0% 0 0% 0 0% 0 0% 0%
20230427 28.79 29.3 27.8 28.04 -2.98% -1.65% 0% 18358 0.5234 63.69 28.51 0% 0 0% 0 0% 0 0% 0%
20230426 29.42 30.19 28.51 28.9 -2.86% -1.37% 0% 16444 0.4818 50.25 29.3 0% 0 0% 0 0% 0 0% 0%
20230425 30.79 30.8 29.45 29.75 -3.19% -0.63% 0% 16351 0.4896 48.75 29.94 0% 0 0% 0 0% 0 0% 0%
20230424 31.4 32.2 30.18 30.73 -3.12% -0.93% 0% 24452 0.7585 71.33 31.02 0% 0 0% 0 0% 0 0% 0%
20230421 34.52 34.59 31.72 31.72 -8.06% -3.09% 0% 24807 0.8119 71.5 32.73 0% 0 0% 0 0% 0 0% 0%
20230420 33.86 34.75 32.75 34.5 0.23% 2.13% 0% 29933 1.011 82.07 33.78 0% 0 0% 0 0% 0 0% 0%
20230419 34.8 35.46 34.17 34.42 -1.4% -0.84% 0% 20188 0.7007 52.17 34.71 0% 0 0% 0 0% 0 0% 0%
20230418 36.5 36.71 34.79 34.91 -5.47% -1.19% 0% 28722 1.0147 62.46 35.33 0% 0 0% 0 0% 0 0% 0%
20230417 37.5 39.15 36.8 36.93 -1.73% -3.1% 0% 30714 1.1706 62 38.11 0% 0 0% 0 0% 0 0% 0%
20230414 37.9 37.9 36.05 37.58 -0.9% 1.49% 0% 29829 1.1045 60.23 37.03 0% 0 0% 0 0% 0 0% 0%
20230413 36.66 39.32 36.42 37.92 2.88% -0.65% 0% 49493 1.8892 105.98 38.17 0% 0 0% 0 0% 0 0% 0%
20230412 36.45 37.35 35.86 36.86 0.11% 0.38% 0% 25174 0.9244 55.9 36.72 0% 0 0% 0 0% 0 0% 0%
20230411 35.45 36.9 34.89 36.82 3.86% 1.83% 0% 29946 1.0829 65.02 36.16 0% 0 0% 0 0% 0 0% 0%
20230410 38.26 38.28 35.28 35.45 -5.92% -2.8% 0% 40449 1.4752 89.4 36.47 0% 0 0% 0 0% 0 0% 0%
20230407 37.76 37.98 36.16 37.68 0.69% 1.24% 0% 47813 1.7794 111.88 37.22 0% 0 0% 0 0% 0 0% 0%
20230406 38.3 39.78 37.06 37.42 -4.81% -1.6% 0% 55825 2.1231 137.88 38.03 0% 0 0% 0 0% 0 0% 0%
20230404 41 41.59 38.81 39.31 -2.65% -2.26% 0% 87254 3.5095 232.48 40.22 0% 0 0% 0 0% 0 0% 0%
20230403 33.45 40.38 33.45 40.38 20% 5.68% 0% 95584 3.652 299.52 38.21 0% 0 0% 0 0% 0 0% 0%
20230331 32.82 33.88 32.1 33.65 2.56% 1.78% 0% 18873 0.6239 67.51 33.06 0% 0 0% 0 0% 0 0% 0%
20230330 34.86 34.86 32.79 32.81 -3.98% -2.5% 0% 17486 0.5884 59.75 33.65 0% 0 0% 0 0% 0 0% 0%
20230329 34.44 34.84 33.69 34.17 -2.01% -0.26% 0% 17299 0.5926 60.86 34.26 0% 0 0% 0 0% 0 0% 0%
20230328 34.55 35.65 33.52 34.87 1.07% 0.46% 0% 30100 1.0448 107.11 34.71 0% 0 0% 0 0% 0 0% 0%
20230327 34.09 35.4 33.22 34.5 1.2% 1.35% 0% 27115 0.9231 95.49 34.04 0% 0 0% 0 0% 0 0% 0%
20230324 33.89 34.46 33.52 34.09 -0.53% 0.32% 0% 25831 0.8777 86.59 33.98 0% 0 0% 0 0% 0 0% 0%
20230323 34.34 34.75 33.41 34.27 -0.67% 0.79% 0% 36941 1.256 130.45 34 0% 0 0% 0 0% 0 0% 0%
20230322 33.33 36.3 33.33 34.5 4.36% -1.74% 0% 51688 1.8147 194.55 35.11 0% 0 0% 0 0% 0 0% 0%
20230321 32.63 33.47 32.03 33.06 2.07% 0.18% 0% 18198 0.6006 77.36 33 0% 0 0% 0 0% 0 0% 0%
20230320 32.99 33.38 32.28 32.39 -3.17% -1.07% 0% 20747 0.6792 90.85 32.74 0% 0 0% 0 0% 0 0% 0%
20230317 31.69 33.86 31.69 33.45 5.82% 1.46% 0% 36371 1.1991 167.74 32.97 0% 0 0% 0 0% 0 0% 0%
20230316 31.89 32.09 31.14 31.61 -0.47% 0.16% 0% 13731 0.4334 67.85 31.56 0% 0 0% 0 0% 0 0% 0%
20230315 32.72 32.88 31.51 31.76 -1.95% -0.28% 0% 17979 0.5727 84.87 31.85 0% 0 0% 0 0% 0 0% 0%
20230314 32.71 33.07 31.85 32.39 -2.73% 0.22% 0% 29307 0.9472 134.37 32.32 0% 0 0% 0 0% 0 0% 0%
20230313 31.07 34.44 30.9 33.3 6.59% 0.82% 0% 41154 1.3593 191.17 33.03 0% 0 0% 0 0% 0 0% 0%
20230310 31.89 32.19 31.2 31.24 -2.92% -1.11% 0% 13875 0.4383 70.2 31.59 0% 0 0% 0 0% 0 0% 0%
20230309 30.6 32.32 30.13 32.18 5.54% 2% 0% 24293 0.7665 120.94 31.55 0% 0 0% 0 0% 0 0% 0%
20230308 29.91 30.6 29.72 30.49 2.66% 0.56% 0% 8753 0.2654 46.22 30.32 0% 0 0% 0 0% 0 0% 0%
20230307 30.47 30.8 29.63 29.7 -2.46% -1.16% 0% 10439 0.3137 54.44 30.05 0% 0 0% 0 0% 0 0% 0%
20230306 30.53 30.96 30 30.45 -0.85% -0.13% 0% 12032 0.3669 64.58 30.49 0% 0 0% 0 0% 0 0% 0%
20230303 31.43 31.63 30.58 30.71 -3.43% -0.74% 0% 15036 0.4652 82.75 30.94 0% 0 0% 0 0% 0 0% 0%
20230302 31.12 32.32 30.86 31.8 2.09% 0.35% 0% 26207 0.8304 152.64 31.69 0% 0 0% 0 0% 0 0% 0%
20230301 30.73 32 30.5 31.15 1.86% -0.61% 0% 29247 0.9167 182.42 31.34 0% 0 0% 0 0% 0 0% 0%
20230228 29.18 31.5 29.18 30.58 5.16% -0.29% 0% 33238 1.0193 224.44 30.67 0% 0 0% 0 0% 0 0% 0%
20230227 30.02 30.55 28.96 29.08 -3.48% -1.62% 0% 17619 0.5208 131.36 29.56 0% 0 0% 0 0% 0 0% 0%
20230224 29 30.98 28.85 30.13 4.04% 0.57% 0% 20321 0.6089 161.42 29.96 0% 0 0% 0 0% 0 0% 0%
20230223 29.45 29.59 28.81 28.96 -2.26% -0.38% 0% 7526 0.2188 64.82 29.07 0% 0 0% 0 0% 0 0% 0%
20230222 28.89 29.69 28.6 29.63 2.63% 1.58% 0% 9526 0.2779 80.69 29.17 0% 0 0% 0 0% 0 0% 0%
20230221 28.96 29.44 28.58 28.87 0.17% -0.52% 0% 7860 0.2281 63.17 29.02 0% 0 0% 0 0% 0 0% 0%
20230220 28.73 29 28.32 28.82 0.35% 0.45% 0% 10312 0.2958 76.38 28.69 0% 0 0% 0 0% 0 0% 0%
20230217 29.38 29.92 28.68 28.72 -2.08% -1.2% 0% 8890 0.2584 59.09 29.07 0% 0 0% 0 0% 0 0% 0%
20230216 30.33 30.54 29.22 29.33 -3.39% -1.94% 0% 12010 0.3592 81.64 29.91 0% 0 0% 0 0% 0 0% 0%
20230215 29.83 30.44 29.79 30.36 1.81% 0.86% 0% 12597 0.3792 89.76 30.1 0% 0 0% 0 0% 0 0% 0%
20230214 29.75 30.28 29.37 29.82 0.4% -0.27% 0% 11918 0.3564 89.9 29.9 0% 0 0% 0 0% 0 0% 0%
20230213 29.6 29.96 29.26 29.7 1.43% 0.24% 0% 9687 0.287 78.79 29.63 0% 0 0% 0 0% 0 0% 0%
20230210 29.79 30.01 29.19 29.28 -1.15% -1.08% 0% 5831 0.1726 48.97 29.6 0% 0 0% 0 0% 0 0% 0%
20230209 29.31 29.68 28.86 29.62 0.99% 0.82% 0% 7675 0.2255 64.61 29.38 0% 0 0% 0 0% 0 0% 0%
20230208 29.84 29.98 29.23 29.33 -2.46% -0.54% 0% 10026 0.2957 88.77 29.49 0% 0 0% 0 0% 0 0% 0%
20230207 30.16 30.49 29.7 30.07 -0.33% 0.37% 0% 16157 0.484 161.21 29.96 0% 0 0% 0 0% 0 0% 0%
20230206 29.26 30.3 28.82 30.17 5.01% 1.72% 0% 26108 0.7743 299.76 29.66 0% 0 0% 0 0% 0 0% 0%
20230203 28.07 28.79 28.02 28.73 2.13% 0.67% 0% 10078 0.2876 148.68 28.54 0% 0 0% 0 0% 0 0% 0%
20230202 28.24 28.78 28.1 28.13 -0.04% -1.06% 0% 8003 0.2275 133.17 28.43 0% 0 0% 0 0% 0 0% 0%
20230201 27.44 28.17 27.44 28.14 2.55% 0.9% 0% 5583 0.1557 99.07 27.89 0% 0 0% 0 0% 0 0% 0%
20230131 27.6 27.68 27.34 27.44 -0.94% -0.11% 0% 4124 0.1133 71.82 27.47 0% 0 0% 0 0% 0 0% 0%
20230130 27.3 27.85 27.21 27.7 2.59% 0.47% 0% 7333 0.2022 129.73 27.57 0% 0 0% 0 0% 0 0% 0%
20230120 26.9 27.43 26.65 27 0.3% 0.07% 0% 6626 0.1788 118.4 26.98 0% 0 0% 0 0% 0 0% 0%
20230119 26.5 26.98 26.5 26.92 1.58% 0.11% 0% 5051 0.1358 100.02 26.89 0% 0 0% 0 0% 0 0% 0%
20230118 26.19 26.66 26 26.5 1.18% 0.11% 0% 4511 0.1194 68.92 26.47 0% 0 0% 0 0% 0 0% 0%
20230117 26.53 26.53 26.05 26.19 -0.76% -0.34% 0% 3090 0.0812 45.49 26.28 0% 0 0% 0 0% 0 0% 0%
20230116 25.91 26.62 25.91 26.39 1.97% -0.23% 0% 5823 0.154 81.27 26.45 0% 0 0% 0 0% 0 0% 0%
20230113 25.8 25.97 25.71 25.88 0.04% 0.23% 0% 2947 0.0761 41.91 25.82 0% 0 0% 0 0% 0 0% 0%
20230112 25.73 26.08 25.6 25.87 0.66% -0.15% 0% 3748 0.0971 52.72 25.91 0% 0 0% 0 0% 0 0% 0%
20230111 26.1 26.38 25.69 25.7 -1.76% -1.31% 0% 5842 0.1521 83.16 26.04 0% 0 0% 0 0% 0 0% 0%
20230110 26.28 26.34 26.01 26.16 -0.15% 0.11% 0% 3019 0.0789 45.42 26.13 0% 0 0% 0 0% 0 0% 0%
20230109 26.35 26.54 25.97 26.2 0.34% -0.15% 0% 4962 0.1302 73.76 26.24 0% 0 0% 0 0% 0 0% 0%
20230106 26.42 26.64 25.95 26.11 -1.25% -0.38% 0% 5701 0.1494 89.21 26.21 0% 0 0% 0 0% 0 0% 0%
20230105 26.72 26.99 26.38 26.44 -0.97% -0.26% 0% 4331 0.1148 76.04 26.51 0% 0 0% 0 0% 0 0% 0%
20230104 26.29 26.75 26.23 26.7 1.64% 0.53% 0% 6577 0.1747 130.35 26.56 0% 0 0% 0 0% 0 0% 0%
20230103 25.7 26.45 25.66 26.27 2.3% 0.19% 0% 7478 0.1961 152.85 26.22 0% 0 0% 0 0% 0 0% 0%
20221230 25.44 25.85 25.28 25.68 1.02% 0.2% 0% 3551 0.091 73.61 25.63 0% 0 0% 0 0% 0 0% 0%
20221229 25 25.88 24.97 25.42 1.27% -0.55% 0% 4574 0.1169 90.87 25.56 0% 0 0% 0 0% 0 0% 0%
20221228 25.64 25.7 25.05 25.1 -2.64% -0.87% 0% 3649 0.0924 73.4 25.32 0% 0 0% 0 0% 0 0% 0%
20221227 25.98 26.17 25.47 25.78 0.19% 0.43% 0% 3630 0.0932 74.71 25.67 0% 0 0% 0 0% 0 0% 0%
20221226 25.61 25.93 25.6 25.73 0.47% -0.08% 0% 5335 0.1374 101.88 25.75 0% 0 0% 0 0% 0 0% 0%
20221223 25.5 25.99 25.36 25.61 0.47% -0.43% 0% 3258 0.0838 62.35 25.72 0% 0 0% 0 0% 0 0% 0%
20221222 26.08 26.09 25.37 25.49 -1.2% -0.97% 0% 3516 0.0905 66.14 25.74 0% 0 0% 0 0% 0 0% 0%
20221221 26.01 26.36 25.62 25.8 -1.3% -0.35% 0% 4739 0.1227 87.52 25.89 0% 0 0% 0 0% 0 0% 0%
20221220 26.7 26.99 26.1 26.14 -1.73% -1.02% 0% 4423 0.1168 80.97 26.41 0% 0 0% 0 0% 0 0% 0%
20221219 27.57 27.7 26.47 26.6 -2.49% -0.89% 0% 4982 0.1337 87.12 26.84 0% 0 0% 0 0% 0 0% 0%
20221216 27.82 28.12 27.28 27.28 -2.61% -0.8% 0% 5072 0.1395 86.23 27.5 0% 0 0% 0 0% 0 0% 0%
20221215 27.94 28.3 27.78 28.01 -0.25% -0.25% 0% 3155 0.0886 47.8 28.08 0% 0 0% 0 0% 0 0% 0%
20221214 27.91 28.18 27.83 28.08 0.61% 0.25% 0% 2970 0.0832 38.73 28.01 0% 0 0% 0 0% 0 0% 0%
20221213 28.68 28.74 27.89 27.91 -2.79% -0.78% 0% 6668 0.1876 78.61 28.13 0% 0 0% 0 0% 0 0% 0%
20221212 28.38 28.94 28.37 28.71 0% 0.14% 0% 4538 0.1301 43.2 28.67 0% 0 0% 0 0% 0 0% 0%
20221209 28.5 28.71 28.32 28.71 0.74% 0.49% 0% 3518 0.1005 30.45 28.57 0% 0 0% 0 0% 0 0% 0%
20221208 28.68 28.92 28.48 28.5 -1.25% -0.59% 0% 4210 0.1207 32.04 28.67 0% 0 0% 0 0% 0 0% 0%
20221207 29.17 29.23 28.71 28.86 -1.06% -0.21% 0% 5017 0.1451 37.46 28.92 0% 0 0% 0 0% 0 0% 0%
20221206 29.6 29.6 29.15 29.17 -1.69% -0.61% 0% 6936 0.2036 51.13 29.35 0% 0 0% 0 0% 0 0% 0%
20221205 29.68 29.88 29.2 29.67 0.47% 0.44% 0% 7325 0.2164 53.92 29.54 0% 0 0% 0 0% 0 0% 0%
20221202 29.78 30.09 29.25 29.53 -0.37% -0.74% 0% 12088 0.3596 87.6 29.75 0% 0 0% 0 0% 0 0% 0%
20221201 29.78 29.97 29.25 29.64 -0.17% 0.17% 0% 12197 0.3609 84.81 29.59 0% 0 0% 0 0% 0 0% 0%
20221130 30.1 30.28 29.44 29.69 -2.01% 0.07% 0% 11552 0.3427 80.38 29.67 0% 0 0% 0 0% 0 0% 0%
20221129 29 30.85 29 30.3 6.5% 0.63% 0% 27061 0.8149 182.91 30.11 0% 0 0% 0 0% 0 0% 0%
20221128 29.18 29.5 28.18 28.45 -4.01% -0.39% 0% 14636 0.418 91.84 28.56 0% 0 0% 0 0% 0 0% 0%
20221125 28.65 30.09 28.1 29.64 4.37% 1.19% 0% 19148 0.5609 98.74 29.29 0% 0 0% 0 0% 0 0% 0%
20221124 28.5 28.95 28 28.4 -0.21% 0.11% 0% 7881 0.2236 37.91 28.37 0% 0 0% 0 0% 0 0% 0%
20221123 29 29.5 28 28.46 -2.53% -0.21% 0% 8800 0.251 37.86 28.52 0% 0 0% 0 0% 0 0% 0%
20221122 29.3 29.79 29 29.2 -1.02% -0.41% 0% 7593 0.2226 32.69 29.32 0% 0 0% 0 0% 0 0% 0%
20221121 29.61 29.92 29.19 29.5 -1.14% 0.27% 0% 10105 0.2973 42.87 29.42 0% 0 0% 0 0% 0 0% 0%
20221118 30.48 30.92 29.79 29.84 -1.16% -1.75% 0% 16818 0.5108 73.09 30.37 0% 0 0% 0 0% 0 0% 0%
20221117 30.58 30.58 29.88 30.19 -0.49% 0.13% 0% 12073 0.364 53.1 30.15 0% 0 0% 0 0% 0 0% 0%
20221116 30.7 31.25 30.23 30.34 -2.1% -0.78% 0% 17316 0.5295 76.22 30.58 0% 0 0% 0 0% 0 0% 0%
20221115 31.19 31.7 30.56 30.99 -2.15% 0.06% 0% 29273 0.9067 127.5 30.97 0% 0 0% 0 0% 0 0% 0%
20221114 29.8 32.5 29.4 31.67 8.72% 1.87% 0% 49424 1.5364 213.81 31.09 0% 0 0% 0 0% 0 0% 0%
20221111 29.46 29.93 28.76 29.13 -1.09% -0.68% 0% 26072 0.7646 127.77 29.33 0% 0 0% 0 0% 0 0% 0%
20221110 27.98 30.66 27.92 29.45 3.95% -0.67% 0% 32073 0.9509 175.59 29.65 0% 0 0% 0 0% 0 0% 0%
20221109 28.35 28.95 27.55 28.33 0.07% 0% 0% 15751 0.4463 93.71 28.33 0% 0 0% 0 0% 0 0% 0%
20221108 27.88 28.31 27.55 28.31 1.62% 1.07% 0% 12890 0.3611 78.35 28.01 0% 0 0% 0 0% 0 0% 0%
20221107 28.02 28.48 27.55 27.86 -0.5% -0.04% 0% 12839 0.3578 80.26 27.87 0% 0 0% 0 0% 0 0% 0%
20221104 27.87 28.29 27.44 28 0.14% 0.43% 0% 13705 0.3821 88.03 27.88 0% 0 0% 0 0% 0 0% 0%
20221103 28.56 28.67 27.4 27.96 -2.2% 0.47% 0% 16513 0.4596 109.87 27.83 0% 0 0% 0 0% 0 0% 0%
20221102 29 29.69 28.31 28.59 -1.38% -0.56% 0% 23885 0.6867 173.32 28.75 0% 0 0% 0 0% 0 0% 0%
20221101 29.62 31.62 28.07 28.99 5.23% -0.72% 0% 33444 0.9765 280.11 29.2 0% 0 0% 0 0% 0 0% 0%
20221031 26.51 27.94 26.51 27.55 3.88% 0.25% 0% 12123 0.3331 120.47 27.48 0% 0 0% 0 0% 0 0% 0%
20221028 27.54 27.6 26.38 26.52 -3.18% -1.85% 0% 7105 0.192 67.66 27.02 0% 0 0% 0 0% 0 0% 0%
20221027 27.75 28.38 27.3 27.39 -0.22% -1.15% 0% 10828 0.3 99.28 27.71 0% 0 0% 0 0% 0 0% 0%
20221026 26 27.66 26 27.45 3.94% 1.48% 0% 10465 0.2831 94.23 27.05 0% 0 0% 0 0% 0 0% 0%
20221025 27.26 27.78 26.36 26.41 -2.87% -1.46% 0% 6981 0.1871 66.67 26.8 0% 0 0% 0 0% 0 0% 0%
20221024 27.71 28.39 27.04 27.19 -1.81% -1.81% 0% 8614 0.2385 89.51 27.69 0% 0 0% 0 0% 0 0% 0%
20221021 27.46 27.98 27.21 27.69 0.33% 0.22% 0% 8110 0.2241 89.83 27.63 0% 0 0% 0 0% 0 0% 0%
20221020 27.8 28.31 27.35 27.6 -1.39% -0.61% 0% 8364 0.2323 99.38 27.77 0% 0 0% 0 0% 0 0% 0%
20221019 28.07 28.5 27.45 27.99 -0.57% 0.18% 0% 7569 0.2115 97.31 27.94 0% 0 0% 0 0% 0 0% 0%
20221018 28.31 28.56 27.67 28.15 -0.57% 0.29% 0% 8651 0.2428 118.63 28.07 0% 0 0% 0 0% 0 0% 0%
20221017 27.34 28.75 27.29 28.31 2.24% 0.32% 0% 14661 0.4137 213.94 28.22 0% 0 0% 0 0% 0 0% 0%
20220720 30.08 30.3 29.76 29.96 -0.03% -0.4% 0% 3953 0.1189 44.27 30.08 0% 0 0% 0 0% 0 0% 0%
20220719 29.51 30.11 29.21 29.97 1.59% 0.23% 0% 5334 0.1595 61.55 29.9 0% 0 0% 0 0% 0 0% 0%
20220718 29 29.57 28.6 29.5 3.51% 0.41% 0% 5701 0.1675 65.77 29.38 0% 0 0% 0 0% 0 0% 0%
20220715 29.55 29.55 28.5 28.5 -3.55% -1.35% 0% 5347 0.1545 62.4 28.89 0% 0 0% 0 0% 0 0% 0%
20220714 28.84 29.67 28.67 29.55 2.68% 0.65% 0% 5623 0.1651 69.48 29.36 0% 0 0% 0 0% 0 0% 0%
20220713 28.4 29.1 28.4 28.78 1.2% 0.07% 0% 3762 0.1082 48.14 28.76 0% 0 0% 0 0% 0 0% 0%
20220712 29.35 29.35 28.41 28.44 -2.57% -0.8% 0% 5222 0.1497 60.69 28.67 0% 0 0% 0 0% 0 0% 0%
20220711 30.15 30.21 29 29.19 -2.44% -0.61% 0% 5025 0.1476 58.52 29.37 0% 0 0% 0 0% 0 0% 0%
20220708 30.15 30.65 29.92 29.92 0.07% -1.19% 0% 3923 0.1188 47.58 30.28 0% 0 0% 0 0% 0 0% 0%
20220707 29.9 30.22 29.75 29.9 0% -0.23% 0% 2466 0.0739 29.01 29.97 0% 0 0% 0 0% 0 0% 0%
20220706 30.05 30.23 29.5 29.9 -0.3% -0.07% 0% 3326 0.0995 37.98 29.92 0% 0 0% 0 0% 0 0% 0%
20220705 31.11 31.2 29.72 29.99 -2.98% -0.76% 0% 6543 0.1977 73.55 30.22 0% 0 0% 0 0% 0 0% 0%
20220704 30.95 31.25 30.4 30.91 -0.23% 0.68% 0% 5365 0.1647 59.94 30.7 0% 0 0% 0 0% 0 0% 0%
20220701 31.43 31.66 30.85 30.98 -0.96% -0.67% 0% 5085 0.1586 56.34 31.19 0% 0 0% 0 0% 0 0% 0%
20220630 31.77 32.08 31.22 31.28 -1.54% -0.41% 0% 6631 0.2083 73.56 31.41 0% 0 0% 0 0% 0 0% 0%
20220629 31.64 32.49 31.36 31.77 0.38% -0.56% 0% 12335 0.3941 140.55 31.95 0% 0 0% 0 0% 0 0% 0%
20220628 31.26 31.75 30.89 31.65 1.25% 0.67% 0% 5604 0.1762 69 31.44 0% 0 0% 0 0% 0 0% 0%
20220627 31.45 31.76 31.16 31.26 -0.45% -0.6% 0% 4331 0.1362 54.22 31.45 0% 0 0% 0 0% 0 0% 0%
20220624 31.11 32.11 31.1 31.4 1.03% -0.41% 0% 5934 0.1871 74.37 31.53 0% 0 0% 0 0% 0 0% 0%
20220623 30.68 31.25 30.08 31.08 2.88% 0.58% 0% 4637 0.1433 60.29 30.9 0% 0 0% 0 0% 0 0% 0%
20220622 31.17 31.19 30.1 30.21 -3.08% -1.21% 0% 4088 0.125 53.8 30.58 0% 0 0% 0 0% 0 0% 0%
20220621 31 31.68 30.85 31.17 0.55% -0.35% 0% 7226 0.226 96.96 31.28 0% 0 0% 0 0% 0 0% 0%
20220620 30.59 31.08 30.5 31 1.34% 0.36% 0% 4908 0.1516 67.14 30.89 0% 0 0% 0 0% 0 0% 0%
20220617 30.58 30.94 29.8 30.59 -0.33% 0.43% 0% 4725 0.1439 60.02 30.46 0% 0 0% 0 0% 0 0% 0%
20220616 30.55 31.17 30.55 30.69 0.62% -0.68% 0% 6230 0.1925 78.32 30.9 0% 0 0% 0 0% 0 0% 0%
20220615 30.63 31.09 30 30.5 1.36% -0.33% 0% 5746 0.1758 71.74 30.6 0% 0 0% 0 0% 0 0% 0%
20220614 30.2 30.44 29.33 30.09 -1.89% 1.04% 0% 5732 0.1707 65.64 29.78 0% 0 0% 0 0% 0 0% 0%
20220613 30.26 30.7 30.1 30.67 0.85% 0.39% 0% 3578 0.1093 41.27 30.55 0% 0 0% 0 0% 0 0% 0%
20220610 30.01 30.62 30.01 30.41 0.5% -0.03% 0% 3379 0.1028 38.01 30.42 0% 0 0% 0 0% 0 0% 0%
20220609 30.69 31.27 30.16 30.26 -2.54% -0.66% 0% 4242 0.1292 47.18 30.46 0% 0 0% 0 0% 0 0% 0%
20220608 31.19 31.55 30.65 31.05 -0.16% -0.1% 0% 4946 0.1537 55.37 31.08 0% 0 0% 0 0% 0 0% 0%
20220607 31.58 31.78 30.81 31.1 -1.52% -0.1% 0% 5698 0.1774 62.94 31.13 0% 0 0% 0 0% 0 0% 0%
20220606 30.52 31.85 30.5 31.58 3.2% 0.45% 0% 10216 0.3212 114.2 31.44 0% 0 0% 0 0% 0 0% 0%
20220602 29.9 30.74 29.38 30.6 2.48% 1.19% 0% 7157 0.2164 83.7 30.24 0% 0 0% 0 0% 0 0% 0%
20220601 29.32 30.29 29.32 29.86 1.19% -0.33% 0% 4920 0.1474 56.48 29.96 0% 0 0% 0 0% 0 0% 0%
20220531 28.95 29.62 28.01 29.51 1.93% 1.51% 0% 7840 0.2279 87.02 29.07 0% 0 0% 0 0% 0 0% 0%
20220530 29.09 29.29 28.68 28.95 0.17% -0.1% 0% 3882 0.1125 46.67 28.98 0% 0 0% 0 0% 0 0% 0%
20220527 29.05 29.38 28.5 28.9 0.17% -0.1% 0% 4757 0.1376 59.4 28.93 0% 0 0% 0 0% 0 0% 0%
20220526 29.1 29.28 28.4 28.85 -0.65% 0.21% 0% 3633 0.1046 46.04 28.79 0% 0 0% 0 0% 0 0% 0%
20220525 29.05 29.2 28.62 29.04 1.57% 0.17% 0% 4167 0.1208 49.88 28.99 0% 0 0% 0 0% 0 0% 0%
20220524 42.9 43.11 40.8 40.83 -4.78% -1.95% 0% 5027 0.2093 77.21 41.64 0% 0 0% 0 0% 0 0% 0%
20220523 42.8 43.11 42.2 42.88 0.23% 0.56% 0% 4646 0.1981 68.3 42.64 0% 0 0% 0 0% 0 0% 0%
20220520 42.52 43.07 42.32 42.78 0.35% 0.28% 0% 3483 0.1486 52.88 42.66 0% 0 0% 0 0% 0 0% 0%
20220519 41.8 43.48 41.52 42.63 0.8% -0.19% 0% 5902 0.2521 89.66 42.71 0% 0 0% 0 0% 0 0% 0%
20220518 41.81 43.27 41.75 42.29 1.08% -0.59% 0% 4683 0.1992 73.33 42.54 0% 0 0% 0 0% 0 0% 0%
20220517 42.02 42.38 41.25 41.84 -0.97% 0.36% 0% 3557 0.1483 54.54 41.69 0% 0 0% 0 0% 0 0% 0%
20220516 42.39 43.24 42.15 42.25 -0.98% -0.87% 0% 3503 0.1493 55.22 42.62 0% 0 0% 0 0% 0 0% 0%
20220513 43.32 43.76 42.5 42.67 -1% -0.4% 0% 4276 0.1832 68.29 42.84 0% 0 0% 0 0% 0 0% 0%
20220512 41.69 43.8 41.55 43.1 2.01% 0.58% 0% 6850 0.2935 112.37 42.85 0% 0 0% 0 0% 0 0% 0%
20220511 43.63 45.78 42.11 42.25 -2.15% -3.6% 0% 10191 0.4467 176.7 43.83 0% 0 0% 0 0% 0 0% 0%
20220510 40.04 43.94 39.52 43.18 6.67% 1.48% 0% 9794 0.4167 188.72 42.55 0% 0 0% 0 0% 0 0% 0%
20220509 39.6 40.69 39.6 40.48 2.2% 0.3% 0% 2963 0.1196 58.84 40.36 0% 0 0% 0 0% 0 0% 0%
20220506 39.15 40.74 38.2 39.61 -0.98% -0.38% 0% 4142 0.1647 75.09 39.76 0% 0 0% 0 0% 0 0% 0%
20220505 39.31 40.85 39.2 40 2.49% 0.13% 0% 4178 0.1669 65.13 39.95 0% 0 0% 0 0% 0 0% 0%
20220429 37.9 39.19 37.63 39.03 4.58% 1.19% 0% 4975 0.1919 68.27 38.57 0% 0 0% 0 0% 0 0% 0%
20220428 38.56 38.92 37.1 37.32 -3.29% -1.09% 0% 3599 0.1358 44.83 37.73 0% 0 0% 0 0% 0 0% 0%
20220427 37.3 38.8 37.19 38.59 2.23% 1.26% 0% 3280 0.125 36.8 38.11 0% 0 0% 0 0% 0 0% 0%
20220426 39.56 39.99 37.62 37.75 -3.97% -2.78% 0% 3384 0.1314 37.39 38.83 0% 0 0% 0 0% 0 0% 0%
20220425 42.4 42.89 39.3 39.31 -7.27% -3.75% 0% 4907 0.2004 55.71 40.84 0% 0 0% 0 0% 0 0% 0%
20220422 43.25 43.8 42.15 42.39 -3.02% -0.61% 0% 3775 0.161 43.18 42.65 0% 0 0% 0 0% 0 0% 0%
20220421 45.11 46 43.51 43.71 -3.3% -1.55% 0% 5169 0.2295 55.69 44.4 0% 0 0% 0 0% 0 0% 0%
20220420 44.96 46.64 44.64 45.2 1.25% -0.83% 0% 5886 0.2683 66.27 45.58 0% 0 0% 0 0% 0 0% 0%
20220419 48.1 49.07 44.35 44.64 -8.34% -2.81% 0% 11533 0.5297 132.63 45.93 0% 0 0% 0 0% 0 0% 0%
20220418 49.3 49.49 48 48.7 -0.81% -0.18% 0% 8628 0.421 113.09 48.79 0% 0 0% 0 0% 0 0% 0%
20220415 47.8 49.5 47.8 49.1 1.66% 0.61% 0% 8636 0.4214 122.15 48.8 0% 0 0% 0 0% 0 0% 0%
20220414 45.8 49.32 45.8 48.3 4.98% 0.44% 0% 10523 0.506 158.05 48.09 0% 0 0% 0 0% 0 0% 0%
20220413 44.6 46.55 44 46.01 1.7% 2.04% 0% 5809 0.2619 91.7 45.09 0% 0 0% 0 0% 0 0% 0%
20220412 45.86 46.09 44.47 45.24 -1.87% 0.51% 0% 4726 0.2127 76.53 45.01 0% 0 0% 0 0% 0 0% 0%
20220411 48.11 48.33 46.03 46.1 -4.73% -1.47% 0% 7282 0.3407 121.19 46.79 0% 0 0% 0 0% 0 0% 0%
20220408 45.64 50.58 44.87 48.39 6.4% 0.04% 0% 11085 0.5362 194.03 48.37 0% 0 0% 0 0% 0 0% 0%
20220407 46.88 47.18 45.48 45.48 -3.07% -1.56% 0% 3266 0.1509 55.36 46.2 0% 0 0% 0 0% 0 0% 0%
20220401 46.86 47.19 45.54 45.74 -2.39% -0.5% 0% 3892 0.1789 54.27 45.97 0% 0 0% 0 0% 0 0% 0%
20220331 46.23 47.7 46.23 46.86 1.01% -0.4% 0% 4151 0.1953 49.07 47.05 0% 0 0% 0 0% 0 0% 0%
20220330 46.26 46.8 45.64 46.39 1.93% 0.28% 0% 3009 0.1392 33.13 46.26 0% 0 0% 0 0% 0 0% 0%
20220329 47.2 47.62 45.41 45.51 -2.71% -1.28% 0% 3714 0.1712 39.83 46.1 0% 0 0% 0 0% 0 0% 0%
20220328 47.9 47.94 46.52 46.78 -1.64% -0.7% 0% 3201 0.1508 34.36 47.11 0% 0 0% 0 0% 0 0% 0%
20220325 48.87 48.87 47.45 47.56 -1.94% -1.06% 0% 3551 0.1707 37.62 48.07 0% 0 0% 0 0% 0 0% 0%
20220324 49.06 49.06 47.88 48.5 -1.22% 0.46% 0% 4712 0.2275 48.18 48.28 0% 0 0% 0 0% 0 0% 0%
20220323 49.85 50.16 49.09 49.1 -2.29% -0.87% 0% 5316 0.2633 54.73 49.53 0% 0 0% 0 0% 0 0% 0%
20220322 50.2 51.33 48.88 50.25 0.08% 1.07% 0% 9873 0.4909 102.71 49.72 0% 0 0% 0 0% 0 0% 0%
20220321 51.5 51.88 49.5 50.21 -1.43% -0.4% 0% 13946 0.703 154.88 50.41 0% 0 0% 0 0% 0 0% 0%
20220318 47.16 52.15 46.5 50.94 6.57% 1.8% 0% 17475 0.8745 206.73 50.04 0% 0 0% 0 0% 0 0% 0%
20220317 45.39 48.88 45.39 47.8 5.43% 1.81% 0% 8975 0.4214 111.65 46.95 0% 0 0% 0 0% 0 0% 0%
20220316 44.5 45.77 43.7 45.34 2.84% 1% 0% 4393 0.1972 53.95 44.89 0% 0 0% 0 0% 0 0% 0%
20220315 45.5 46.25 44 44.09 -3.16% -2.17% 0% 4753 0.2142 58.21 45.07 0% 0 0% 0 0% 0 0% 0%
20220311 47.01 47.01 45.71 46.64 -2.39% 0.63% 0% 5383 0.2495 66.48 46.35 0% 0 0% 0 0% 0 0% 0%
20220310 48.08 48.79 47.1 47.78 1.51% -0.19% 0% 6618 0.3168 81.16 47.87 0% 0 0% 0 0% 0 0% 0%
20220309 46.35 47.22 44.17 47.07 1.62% 2.59% 0% 6172 0.2832 67.96 45.88 0% 0 0% 0 0% 0 0% 0%
20220308 48.48 48.48 46.32 46.32 -3.52% -1.78% 0% 4408 0.2079 50.99 47.16 0% 0 0% 0 0% 0 0% 0%
20220307 49.06 49.06 47.7 48.01 -2.12% 0.04% 0% 4505 0.2162 52.29 47.99 0% 0 0% 0 0% 0 0% 0%
20220304 50.7 50.76 48.8 49.05 -3.29% -1.05% 0% 6931 0.3436 80.94 49.57 0% 0 0% 0 0% 0 0% 0%
20220303 51.88 52.5 50.6 50.72 -2.24% -0.98% 0% 5839 0.2991 70.26 51.22 0% 0 0% 0 0% 0 0% 0%
20220302 50.42 52.16 49.92 51.88 2.9% 0.97% 0% 5763 0.2961 70.75 51.38 0% 0 0% 0 0% 0 0% 0%
20220301 49.91 50.76 49.5 50.42 1.18% 0.4% 0% 3897 0.1957 45.5 50.22 0% 0 0% 0 0% 0 0% 0%
20220228 50.39 50.86 48.8 49.83 -1.58% 0.52% 0% 5749 0.285 67.27 49.57 0% 0 0% 0 0% 0 0% 0%
20220225 50.9 52.89 50.5 50.63 0.62% -1.75% 0% 6975 0.3594 87.49 51.53 0% 0 0% 0 0% 0 0% 0%
20220224 51.71 53.6 50.11 50.32 -2.76% -2.8% 0% 9149 0.4736 118.39 51.77 0% 0 0% 0 0% 0 0% 0%
20220223 51 52.13 51 51.75 0.64% 0.06% 0% 2995 0.1549 41.84 51.72 0% 0 0% 0 0% 0 0% 0%
20220222 52.4 52.41 51.21 51.42 -2.43% -0.79% 0% 4524 0.2345 59.99 51.83 0% 0 0% 0 0% 0 0% 0%
20220221 52.57 53.05 52.25 52.7 0.25% 0.08% 0% 5160 0.2717 69.15 52.66 0% 0 0% 0 0% 0 0% 0%
20220218 50.78 53.95 49.85 52.57 2.82% 1.04% 0% 7479 0.3891 93.1 52.03 0% 0 0% 0 0% 0 0% 0%
20220217 52.2 52.76 50.95 51.13 -1.75% -1.14% 0% 4787 0.2476 54.91 51.72 0% 0 0% 0 0% 0 0% 0%
20220216 50.73 53.12 50.7 52.04 2.64% 0.41% 0% 6309 0.327 66.21 51.83 0% 0 0% 0 0% 0 0% 0%
20220215 50.49 50.97 49.7 50.7 0.52% 0.42% 0% 2656 0.1341 25.64 50.49 0% 0 0% 0 0% 0 0% 0%
20220214 50.9 51.5 50.09 50.44 -1.12% -0.53% 0% 2879 0.146 23.57 50.71 0% 0 0% 0 0% 0 0% 0%
20220211 52 52 50.52 51.01 -1.92% 0.08% 0% 4385 0.2235 33.86 50.97 0% 0 0% 0 0% 0 0% 0%
20220210 52.06 52.1 51.21 52.01 -0.17% 0.64% 0% 4354 0.225 34.11 51.68 0% 0 0% 0 0% 0 0% 0%
20220209 52.49 53.02 51.81 52.1 -0.55% -0.06% 0% 6371 0.3321 51.1 52.13 0% 0 0% 0 0% 0 0% 0%
20211203 59.13 59.71 58 58.06 -1.79% -0.99% 0% 3992 0.2341 37.14 58.64 0% 0 0% 0 0% 0 0% 0%
20211202 60 60.96 59.06 59.12 -1.14% -1.4% 0% 6748 0.4046 63.36 59.96 0% 0 0% 0 0% 0 0% 0%
20211201 57.99 61.47 57.92 59.8 3.6% -0.23% 0% 8238 0.4938 80.77 59.94 0% 0 0% 0 0% 0 0% 0%
20211130 58.5 58.95 57.32 57.72 1% -0.65% 0% 5690 0.3306 57.47 58.1 0% 0 0% 0 0% 0 0% 0%
20211129 57.22 58.23 56.67 57.15 -1.47% -0.16% 0% 3894 0.2229 42.12 57.24 0% 0 0% 0 0% 0 0% 0%
20211126 59.39 59.39 57.57 58 -2.44% -0.31% 0% 3929 0.2286 46.25 58.18 0% 0 0% 0 0% 0 0% 0%
20211125 57.97 60.28 57.95 59.45 2.55% 0.25% 0% 6074 0.3602 88.13 59.3 0% 0 0% 0 0% 0 0% 0%
20211124 57.45 58.36 56.83 57.97 0.96% 0.52% 0% 3033 0.1749 46.23 57.67 0% 0 0% 0 0% 0 0% 0%
20211123 57.48 57.74 56.6 57.42 0.33% 0.58% 0% 2221 0.1268 34.82 57.09 0% 0 0% 0 0% 0 0% 0%
20211122 58.5 58.7 57 57.23 -1.45% -0.24% 0% 2836 0.1627 44.52 57.37 0% 0 0% 0 0% 0 0% 0%
20211119 55.97 58.93 55.72 58.07 4.44% 0.92% 0% 5174 0.2977 83.59 57.54 0% 0 0% 0 0% 0 0% 0%
20211118 57 57.98 55.6 55.6 -2.88% -1.66% 0% 2966 0.1677 50.62 56.54 0% 0 0% 0 0% 0 0% 0%
20211117 56.79 57.69 56.62 57.25 1.33% 0.02% 0% 2037 0.1166 37.06 57.24 0% 0 0% 0 0% 0 0% 0%
20211116 57.99 57.99 56.37 56.5 -1.57% -0.51% 0% 2754 0.1564 53.64 56.79 0% 0 0% 0 0% 0 0% 0%
20211115 56.5 58.8 56.3 57.4 2.14% -0.36% 0% 3791 0.2184 77.34 57.61 0% 0 0% 0 0% 0 0% 0%
20211112 56.01 56.38 55.13 56.2 1.35% 0.59% 0% 2207 0.1233 48.19 55.87 0% 0 0% 0 0% 0 0% 0%
20211111 54.81 56.19 54.3 55.45 1.19% -0.47% 0% 3924 0.2186 89.23 55.71 0% 0 0% 0 0% 0 0% 0%
20211110 54.39 55.34 53.84 54.8 0.75% 0.42% 0% 2364 0.129 49.22 54.57 0% 0 0% 0 0% 0 0% 0%
20211109 52.88 54.79 52.88 54.39 2.93% 0.55% 0% 2784 0.1506 54.8 54.09 0% 0 0% 0 0% 0 0% 0%
20211108 53.34 53.58 52.18 52.84 -0.9% 0.21% 0% 1722 0.0908 32.15 52.73 0% 0 0% 0 0% 0 0% 0%
20211105 53.05 53.85 53.05 53.32 0.51% -0.34% 0% 2370 0.1268 43.7 53.5 0% 0 0% 0 0% 0 0% 0%
20211104 52.85 53.88 52.85 53.05 -0.11% -0.54% 0% 1903 0.1015 34.92 53.34 0% 0 0% 0 0% 0 0% 0%
20211103 52.34 53.67 52.04 53.11 1.45% 0.06% 0% 2990 0.1587 52.62 53.08 0% 0 0% 0 0% 0 0% 0%
20211102 52.25 53.99 51.7 52.35 0.15% -1.19% 0% 3637 0.1927 58.56 52.98 0% 0 0% 0 0% 0 0% 0%
20211101 51.37 52.44 51.02 52.27 1.71% 0.69% 0% 2146 0.1114 34.08 51.91 0% 0 0% 0 0% 0 0% 0%
20211029 50.9 52.22 50.48 51.39 0.74% 0.16% 0% 2978 0.1528 45.06 51.31 0% 0 0% 0 0% 0 0% 0%
20211028 55.47 55.48 50.23 51.01 -8.42% -1.56% 0% 6637 0.3439 86.24 51.82 0% 0 0% 0 0% 0 0% 0%
20211027 58.1 58.45 55.7 55.7 -4.21% -1.8% 0% 3683 0.2089 56.55 56.72 0% 0 0% 0 0% 0 0% 0%
20211026 58.18 58.5 58.15 58.15 0.02% -0.24% 0% 1707 0.0995 27.69 58.29 0% 0 0% 0 0% 0 0% 0%
20211025 59.38 59.5 58 58.14 -2.6% -0.21% 0% 2868 0.1671 48.17 58.26 0% 0 0% 0 0% 0 0% 0%
20211022 59.25 60.47 58.8 59.69 0.67% 0.52% 0% 2201 0.1307 38.13 59.38 0% 0 0% 0 0% 0 0% 0%
20211021 60.87 60.99 59.12 59.29 -2.6% -0.72% 0% 3677 0.2196 62.21 59.72 0% 0 0% 0 0% 0 0% 0%
20211020 62.35 64.18 60.37 60.87 -2.36% -1.33% 0% 5244 0.3235 91.96 61.69 0% 0 0% 0 0% 0 0% 0%
20211019 63.2 63.2 62.07 62.34 -1.05% -0.11% 0% 2602 0.1624 47.01 62.41 0% 0 0% 0 0% 0 0% 0%
20211018 63.91 63.91 62.38 63 -1.58% 0.32% 0% 3640 0.2286 66.23 62.8 0% 0 0% 0 0% 0 0% 0%
20211015 60.13 64.96 59.75 64.01 6.45% 1.22% 0% 11466 0.7251 206.48 63.24 0% 0 0% 0 0% 0 0% 0%
20211014 60 60.54 59.7 60.13 0.03% -0.03% 0% 1478 0.0889 28.84 60.15 0% 0 0% 0 0% 0 0% 0%
20211013 58.63 61.29 58.32 60.11 3% 0.65% 0% 2932 0.1751 53.08 59.72 0% 0 0% 0 0% 0 0% 0%
20211012 59.7 59.72 58.18 58.36 -1.92% -0.51% 0% 1785 0.1047 29.46 58.66 0% 0 0% 0 0% 0 0% 0%
20211011 59.72 60.46 59.01 59.5 -0.02% -0.42% 0% 1580 0.0944 23.61 59.75 0% 0 0% 0 0% 0 0% 0%
20211008 58.56 60.38 58.5 59.51 2.53% -0.33% 0% 2782 0.1661 36.72 59.71 0% 0 0% 0 0% 0 0% 0%
20210930 57.24 58.42 57.23 58.04 1.42% 0.09% 0% 1828 0.106 22.08 57.99 0% 0 0% 0 0% 0 0% 0%
20210929 59.45 59.66 57 57.23 -4.11% -1.26% 0% 3292 0.1908 35.49 57.96 0% 0 0% 0 0% 0 0% 0%
20210928 60.02 60.22 58.61 59.68 -1% 0.59% 0% 2385 0.1415 23.6 59.33 0% 0 0% 0 0% 0 0% 0%
20210927 61.03 61.62 59.8 60.28 -1.23% -0.31% 0% 3276 0.1981 31.85 60.47 0% 0 0% 0 0% 0 0% 0%
20210924 61.93 62.5 60.9 61.03 -1.34% -0.51% 0% 2641 0.162 25.47 61.34 0% 0 0% 0 0% 0 0% 0%
20210923 61.25 62.12 61.16 61.86 1.21% 0.16% 0% 2220 0.1371 21.82 61.76 0% 0 0% 0 0% 0 0% 0%
20210922 61.2 61.6 60.5 61.12 -0.2% 0.16% 0% 2114 0.129 20.99 61.02 0% 0 0% 0 0% 0 0% 0%
20210917 62.01 62.48 60.58 61.24 -1.24% 0.07% 0% 4139 0.2533 42.21 61.2 0% 0 0% 0 0% 0 0% 0%
20210916 61.93 62.62 61.93 62.01 -0.26% -0.31% 0% 2717 0.169 29.01 62.2 0% 0 0% 0 0% 0 0% 0%
20210915 63.38 63.38 62.01 62.17 -0.85% -0.18% 0% 2972 0.1851 32.56 62.28 0% 0 0% 0 0% 0 0% 0%
20210914 63.29 64.2 62.65 62.7 -0.7% -1.12% 0% 4633 0.2938 46.64 63.41 0% 0 0% 0 0% 0 0% 0%
20210913 63.01 63.51 62.61 63.14 -0.54% 0.17% 0% 2902 0.1829 28.04 63.03 0% 0 0% 0 0% 0 0% 0%
20210910 63.39 63.77 63.05 63.48 0.14% 0.17% 0% 3142 0.1991 27.97 63.37 0% 0 0% 0 0% 0 0% 0%
20210909 65.3 65.3 62.89 63.39 -2.45% -0.38% 0% 6627 0.4217 57.12 63.63 0% 0 0% 0 0% 0 0% 0%
20210908 65.35 65.5 64.76 64.98 -0.11% -0.08% 0% 2865 0.1863 24.35 65.03 0% 0 0% 0 0% 0 0% 0%
20210907 65.2 65.45 64.66 65.05 -0.23% -0.02% 0% 3080 0.2004 26.64 65.06 0% 0 0% 0 0% 0 0% 0%
20210906 64.79 65.9 64.26 65.2 0.68% 0.15% 0% 3628 0.2362 31.6 65.1 0% 0 0% 0 0% 0 0% 0%
20210729 69.18 70.84 69.18 70.02 1.48% 0.03% 0% 6557 0.459 61.98 70 0% 0 0% 0 0% 0 0% 0%
20210728 73.01 73.01 67.48 69 -5% -0.89% 0% 7864 0.5475 73.88 69.62 0% 0 0% 0 0% 0 0% 0%
20210727 78.9 80.13 72.23 72.63 -6.65% -3.31% 0% 14789 1.111 156.75 75.12 0% 0 0% 0 0% 0 0% 0%
20210726 75.44 79.98 75.44 77.8 1.04% 0.96% 0% 14022 1.0805 173.7 77.06 0% 0 0% 0 0% 0 0% 0%
20210723 73 79.88 70.9 77 9.17% 0% 0% 20428 1.573 286.33 77 0% 0 0% 0 0% 0 0% 0%
20210722 72.99 73.48 69.95 70.53 -2.26% -0.84% 0% 8864 0.6305 153.73 71.13 0% 0 0% 0 0% 0 0% 0%
20210721 68.21 73.75 68.21 72.16 5.79% 0.19% 0% 10310 0.7425 202.15 72.02 0% 0 0% 0 0% 0 0% 0%
20210720 67.94 68.68 67.65 68.21 0.53% 0% 0% 2306 0.1573 49.65 68.21 0% 0 0% 0 0% 0 0% 0%
20210719 68.3 68.35 67.59 67.85 -0.66% -0.01% 0% 2971 0.2016 62.19 67.86 0% 0 0% 0 0% 0 0% 0%
20210716 68.6 69.46 68.06 68.3 -0.18% -0.47% 0% 3936 0.2701 82.1 68.62 0% 0 0% 0 0% 0 0% 0%
20210715 70.92 71.29 68.3 68.42 -3.53% -0.84% 0% 6564 0.4529 130.61 69 0% 0 0% 0 0% 0 0% 0%
20210714 72.5 72.75 70.8 70.92 -2.08% -1.2% 0% 3373 0.2421 73.15 71.78 0% 0 0% 0 0% 0 0% 0%
20210713 72.01 73.49 72 72.43 0.04% -0.43% 0% 4277 0.3111 88.83 72.74 0% 0 0% 0 0% 0 0% 0%
20210712 70.8 73.1 70.36 72.4 2.71% 0.4% 0% 5005 0.3609 97.6 72.11 0% 0 0% 0 0% 0 0% 0%
20210709 70 71.05 70 70.49 -0.8% 0.13% 0% 3172 0.2233 58.86 70.4 0% 0 0% 0 0% 0 0% 0%
20210708 70.84 71.33 70.13 71.06 0.07% 0.42% 0% 3953 0.2797 68.08 70.76 0% 0 0% 0 0% 0 0% 0%
20210707 70.11 71.32 70.04 71.01 0.44% 0.3% 0% 3181 0.2252 49.24 70.8 0% 0 0% 0 0% 0 0% 0%
20210706 69.9 70.96 69.7 70.7 0.55% 0.35% 0% 3323 0.2341 47.23 70.45 0% 0 0% 0 0% 0 0% 0%
20210705 69.34 71.46 69.32 70.31 1.17% -0.37% 0% 3955 0.2791 50.18 70.57 0% 0 0% 0 0% 0 0% 0%
20210702 72.63 72.63 69.41 69.5 -3.49% -1.11% 0% 6100 0.4287 73.88 70.28 0% 0 0% 0 0% 0 0% 0%
20210701 73 73.42 72 72.01 -0.87% -0.87% 0% 4244 0.3083 51.66 72.64 0% 0 0% 0 0% 0 0% 0%
20210630 72.86 73.83 71.7 72.64 -0.49% 0.28% 0% 6183 0.4479 70.01 72.44 0% 0 0% 0 0% 0 0% 0%
20210629 74.92 75.56 72.6 73 -2.64% -0.9% 0% 6910 0.509 75.05 73.66 0% 0 0% 0 0% 0 0% 0%
20210628 74.7 76.6 74.1 74.98 -0.04% -0.46% 0% 5777 0.4352 57.01 75.33 0% 0 0% 0 0% 0 0% 0%
20210625 75.59 78.38 75 75.01 -0.11% -1.78% 0% 6675 0.5098 56.84 76.37 0% 0 0% 0 0% 0 0% 0%
20210624 78.29 78.3 74.78 75.09 -4.01% -1.51% 0% 9102 0.6939 73 76.24 0% 0 0% 0 0% 0 0% 0%
20210623 80.54 80.57 78 78.23 -2.22% -0.62% 0% 7731 0.6086 66.81 78.72 0% 0 0% 0 0% 0 0% 0%
20210622 78.61 82.99 78.6 80.01 1.79% -0.95% 0% 10167 0.8213 88.25 80.78 0% 0 0% 0 0% 0 0% 0%
20210621 77.61 79.84 77.09 78.6 0.51% -0.24% 0% 6194 0.488 54.44 78.79 0% 0 0% 0 0% 0 0% 0%
20210618 79 80.1 78.08 78.2 -2.1% -0.72% 0% 7554 0.595 62.37 78.77 0% 0 0% 0 0% 0 0% 0%
20210617 79.4 81.47 77.81 79.88 0.55% 0.41% 0% 9290 0.739 68.62 79.55 0% 0 0% 0 0% 0 0% 0%
20210616 81.58 83.66 78.88 79.44 -2.61% -1.56% 0% 10257 0.8277 78.63 80.7 0% 0 0% 0 0% 0 0% 0%
20210615 82.24 85.7 80 81.57 -1.82% -1.47% 0% 16315 1.3507 133.44 82.79 0% 0 0% 0 0% 0 0% 0%
20210611 76 85.5 75.57 83.08 9.17% 3% 0% 22001 1.7746 194.56 80.66 0% 0 0% 0 0% 0 0% 0%
20210610 73.19 77.77 73.19 76.1 3.86% -0.13% 0% 13458 1.0255 132.84 76.2 0% 0 0% 0 0% 0 0% 0%
20210609 72.93 73.67 72.6 73.27 0.37% 0.33% 0% 4564 0.3333 47.14 73.03 0% 0 0% 0 0% 0 0% 0%
20210608 76.97 76.97 72.8 73 -3.99% -1.74% 0% 10484 0.7789 105.2 74.29 0% 0 0% 0 0% 0 0% 0%
20210607 76 76.67 74.79 76.03 0.48% 0.6% 0% 6523 0.493 69.63 75.58 0% 0 0% 0 0% 0 0% 0%
20210604 77.35 78.66 75.07 75.67 -4.24% -1.02% 0% 13962 1.0674 143.14 76.45 0% 0 0% 0 0% 0 0% 0%
20210603 72.86 85 72.64 79.02 9.51% -1.64% 0% 22295 1.7911 263.45 80.34 0% 0 0% 0 0% 0 0% 0%
20210602 74.69 74.96 72.12 72.16 -3.14% -1.33% 0% 6212 0.4543 79.88 73.13 0% 0 0% 0 0% 0 0% 0%
20210601 73.81 75.7 73.2 74.5 0.92% -0.4% 0% 5167 0.3865 67.58 74.8 0% 0 0% 0 0% 0 0% 0%
20210531 73.7 75.12 73.01 73.82 0.98% -0.34% 0% 4281 0.3171 56.03 74.07 0% 0 0% 0 0% 0 0% 0%
20210528 74.87 75.4 73.45 73.9 -0.95% -0.52% 0% 4427 0.3289 56.37 74.29 0% 0 0% 0 0% 0 0% 0%
20210527 75.53 75.86 74.22 74.61 -1.03% -0.35% 0% 5094 0.3814 66.11 74.87 0% 0 0% 0 0% 0 0% 0%
20210526 72.66 75.92 72.66 75.39 2.31% 0.45% 0% 8803 0.6607 114.63 75.05 0% 0 0% 0 0% 0 0% 0%
20210525 72.38 73.97 72.38 73.69 -0.12% 0.71% 0% 6080 0.4449 78.84 73.17 0% 0 0% 0 0% 0 0% 0%
20210524 70.28 74.98 69.36 73.78 4.65% 1.37% 0% 11419 0.8311 147.49 72.78 0% 0 0% 0 0% 0 0% 0%
20210521 71.95 72.5 70.5 70.5 -1.01% -1.14% 0% 5008 0.3571 69.42 71.31 0% 0 0% 0 0% 0 0% 0%
20210520 70.18 72.38 69.44 71.22 0.59% 0.15% 0% 7868 0.5595 111.25 71.11 0% 0 0% 0 0% 0 0% 0%
20210519 70.38 71.36 69.3 70.8 0.64% 0.68% 0% 6687 0.4702 100.66 70.32 0% 0 0% 0 0% 0 0% 0%
20210518 69.3 70.59 68.94 70.35 1.41% 0.41% 0% 5093 0.3568 75.35 70.06 0% 0 0% 0 0% 0 0% 0%
20210517 70.01 70.87 68.16 69.37 -1.42% 0.77% 0% 7116 0.4899 94.08 68.84 0% 0 0% 0 0% 0 0% 0%
20210514 69.38 70.69 69.38 70.37 1.51% 0.31% 0% 4328 0.3036 56.81 70.15 0% 0 0% 0 0% 0 0% 0%
20210513 70.8 72.39 69.3 69.32 -2.75% -1.73% 0% 5438 0.3836 66.44 70.54 0% 0 0% 0 0% 0 0% 0%
20210512 68.96 71.77 68.7 71.28 2.27% 0.98% 0% 7406 0.5228 87.96 70.59 0% 0 0% 0 0% 0 0% 0%
20210511 67.8 70.98 67.09 69.7 3.24% 0.32% 0% 6288 0.4369 71.31 69.48 0% 0 0% 0 0% 0 0% 0%
20210510 69.97 69.99 67.36 67.51 -2.74% -0.88% 0% 4957 0.3376 53.08 68.11 0% 0 0% 0 0% 0 0% 0%
20210507 70.2 70.77 68.91 69.41 -0.67% 0.07% 0% 3499 0.2427 36.2 69.36 0% 0 0% 0 0% 0 0% 0%
20210506 69.25 71.11 69.25 69.88 0.98% -0.54% 0% 4922 0.3458 47.2 70.26 0% 0 0% 0 0% 0 0% 0%
20210430 71.23 71.95 68.71 69.2 -2.84% -1.26% 0% 7676 0.5379 70.24 70.08 0% 0 0% 0 0% 0 0% 0%
20210429 74.72 75.47 71.06 71.22 -4.49% -2.53% 0% 10269 0.7504 95.42 73.07 0% 0 0% 0 0% 0 0% 0%
20210428 74.9 76.49 74.24 74.57 -3.29% -0.28% 0% 8022 0.5999 68.65 74.78 0% 0 0% 0 0% 0 0% 0%
20210427 79.95 79.95 76.12 77.11 -3.72% -0.84% 0% 8092 0.6292 71.77 77.76 0% 0 0% 0 0% 0 0% 0%
20210426 80 81.92 78.61 80.09 0.6% -0.26% 0% 5837 0.4687 52.73 80.3 0% 0 0% 0 0% 0 0% 0%
20210423 82 82 79.51 79.61 -2.89% -1.12% 0% 7389 0.5949 60.16 80.51 0% 0 0% 0 0% 0 0% 0%
20210422 81.3 83.01 80.38 81.98 0.84% 0.47% 0% 6262 0.511 48.54 81.6 0% 0 0% 0 0% 0 0% 0%
20210421 82.4 82.86 80.86 81.3 -1.55% -0.28% 0% 5421 0.442 41.32 81.53 0% 0 0% 0 0% 0 0% 0%
20210416 82.13 85.3 80.68 83.64 1.28% 0.94% 0% 9889 0.8194 75.88 82.86 0% 0 0% 0 0% 0 0% 0%
20210415 83.88 85.3 82.48 82.58 -1.6% -1.13% 0% 7058 0.5895 55.09 83.52 0% 0 0% 0 0% 0 0% 0%
20210414 84.59 85.34 82.83 83.92 -1.12% 0.19% 0% 8229 0.6893 61.89 83.76 0% 0 0% 0 0% 0 0% 0%
20210413 79.89 86.86 79.46 84.87 7.84% 1.18% 0% 18341 1.5384 138.24 83.88 0% 0 0% 0 0% 0 0% 0%
20210412 80.09 80.59 78.31 78.7 -2.77% -0.91% 0% 6253 0.4966 49.22 79.42 0% 0 0% 0 0% 0 0% 0%
20210409 81.89 82.7 80.69 80.94 -2.26% -0.55% 0% 7419 0.6038 55.95 81.39 0% 0 0% 0 0% 0 0% 0%
20210408 82.45 84.79 82.03 82.81 -0.17% -1% 0% 13094 1.0953 95.55 83.65 0% 0 0% 0 0% 0 0% 0%
20210407 81.17 82.95 79.7 82.95 2.03% 1.89% 0% 10165 0.8275 73.96 81.41 0% 0 0% 0 0% 0 0% 0%
20210406 80.82 82.18 80.61 81.3 0.87% -0.05% 0% 6082 0.4947 45.37 81.34 0% 0 0% 0 0% 0 0% 0%
20210402 79 81.98 78.71 80.6 2.43% 0.14% 0% 7510 0.6045 52.6 80.49 0% 0 0% 0 0% 0 0% 0%
20210401 79.63 80.29 78.08 78.69 -1.74% -0.16% 0% 7834 0.6175 48.43 78.82 0% 0 0% 0 0% 0 0% 0%
20210330 84 84.35 80.55 80.74 -3.66% -1.31% 0% 11855 0.9698 64.75 81.81 0% 0 0% 0 0% 0 0% 0%
20210329 85 87.6 83.64 83.81 -0.98% -1.61% 0% 7717 0.6573 34.03 85.18 0% 0 0% 0 0% 0 0% 0%
20210326 83.9 85.66 83.55 84.64 0.64% 0.09% 0% 6530 0.5522 2.03 84.56 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