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. N线上300959
    4. 返回上一页 刷新
股票代码（例：sz300959）       482条   (进入N线上股票专站) N线上股票成本分析
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 38.68 39.22 38.2 38.35 0.18% -0.7% 0% 14622 0.5647 57.38 38.62 0% 0 0% 0 0% 0 0% 0%
20230927 39.02 39.33 38.26 38.28 -2.22% -0.78% 0% 14289 0.5512 46.56 38.58 0% 0 0% 0 0% 0 0% 0%
20230926 39.43 40.3 38.88 39.15 -0.96% -0.46% 0% 20610 0.8106 67.11 39.33 0% 0 0% 0 0% 0 0% 0%
20230925 39.1 39.85 38.99 39.53 0.59% 0.23% 0% 28240 1.1137 93.83 39.44 0% 0 0% 0 0% 0 0% 0%
20230922 35.47 39.6 35.26 39.3 10.39% 3.61% 0% 41761 1.5839 136.62 37.93 0% 0 0% 0 0% 0 0% 0%
20230921 35.29 36.18 35.2 35.6 0.91% -0.14% 0% 10336 0.3685 33.48 35.65 0% 0 0% 0 0% 0 0% 0%
20230920 35.66 36.1 35.19 35.28 -0.95% -0.84% 0% 10825 0.3852 33.16 35.58 0% 0 0% 0 0% 0 0% 0%
20230919 36.85 36.93 35.6 35.62 -3.47% -0.81% 0% 19951 0.7164 59.49 35.91 0% 0 0% 0 0% 0 0% 0%
20230918 38.38 38.76 36.8 36.9 -4.63% -1.18% 0% 31529 1.1774 96.7 37.34 0% 0 0% 0 0% 0 0% 0%
20230915 39.3 40.44 38.32 38.69 -3.3% -1.63% 0% 38610 1.5184 127.23 39.33 0% 0 0% 0 0% 0 0% 0%
20230914 37.68 40.98 37.68 40.01 5.93% 0.3% 0% 60279 2.4048 213.17 39.89 0% 0 0% 0 0% 0 0% 0%
20230913 38.28 38.56 37.3 37.77 -1.51% -0.08% 0% 12864 0.4863 49.23 37.8 0% 0 0% 0 0% 0 0% 0%
20230912 39.06 39.06 38.31 38.35 -1.84% -0.39% 0% 12455 0.4795 43.02 38.5 0% 0 0% 0 0% 0 0% 0%
20230911 39.4 39.6 38.51 39.07 -0.84% 0.39% 0% 20135 0.7836 61.12 38.92 0% 0 0% 0 0% 0 0% 0%
20230908 38.69 39.79 38.2 39.4 1.03% 0.64% 0% 23703 0.9279 64.73 39.15 0% 0 0% 0 0% 0 0% 0%
20230907 38.6 39.55 38.5 39 0.15% -0.18% 0% 21089 0.824 54.72 39.07 0% 0 0% 0 0% 0 0% 0%
20230906 38.51 38.97 37.5 38.94 2.04% 1.2% 0% 16448 0.6329 40.49 38.48 0% 0 0% 0 0% 0 0% 0%
20230905 38.35 39.1 37.93 38.16 -1.04% -0.83% 0% 15025 0.5781 33.3 38.48 0% 0 0% 0 0% 0 0% 0%
20230904 37.99 38.63 37.3 38.56 2.01% 1.34% 0% 19520 0.7427 40.23 38.05 0% 0 0% 0 0% 0 0% 0%
20230901 38.41 38.7 37.59 37.8 -1.79% -0.26% 0% 15211 0.5765 30.88 37.9 0% 0 0% 0 0% 0 0% 0%
20230831 38.49 38.83 38 38.49 -0.49% 0.18% 0% 18523 0.7116 37.76 38.42 0% 0 0% 0 0% 0 0% 0%
20230830 36.69 39.6 36.69 38.68 5.74% 0% 0% 38251 1.4794 79.25 38.68 0% 0 0% 0 0% 0 0% 0%
20230829 33.98 37.31 33.7 36.58 5.81% 1.11% 0% 33656 1.2177 104.11 36.18 0% 0 0% 0 0% 0 0% 0%
20230828 39.63 40.63 34.24 34.57 -8.54% -6.06% 0% 45523 1.6752 152.63 36.8 0% 0 0% 0 0% 0 0% 0%
20230825 38.3 39.5 37.2 37.8 -2.83% -1.43% 0% 32579 1.2493 92.24 38.35 0% 0 0% 0 0% 0 0% 0%
20230824 39.07 39.45 38.21 38.9 -0.28% 0.26% 0% 29738 1.1538 91.08 38.8 0% 0 0% 0 0% 0 0% 0%
20230823 38.4 40.2 38.11 39.01 0.64% -0.41% 0% 50125 1.9633 158.87 39.17 0% 0 0% 0 0% 0 0% 0%
20230822 36.56 38.95 36.5 38.76 7.19% 1.97% 0% 40859 1.5531 148.23 38.01 0% 0 0% 0 0% 0 0% 0%
20230821 36.01 37.46 36.01 36.16 0.92% -1.31% 0% 12965 0.4751 49.76 36.64 0% 0 0% 0 0% 0 0% 0%
20230818 37.2 37.88 35.83 35.83 -4.02% -2.48% 0% 19739 0.7253 75.7 36.74 0% 0 0% 0 0% 0 0% 0%
20230817 35.31 37.99 34.81 37.33 4.98% 1.19% 0% 24824 0.9157 91.61 36.89 0% 0 0% 0 0% 0 0% 0%
20230816 35.97 36.47 35.29 35.56 -0.95% -0.73% 0% 10304 0.3691 38.81 35.82 0% 0 0% 0 0% 0 0% 0%
20230815 37.3 37.3 35.61 35.9 -4.01% -1.16% 0% 15005 0.545 58.93 36.32 0% 0 0% 0 0% 0 0% 0%
20230814 36.8 37.4 35.84 37.4 1.41% 1.3% 0% 13437 0.4961 54.6 36.92 0% 0 0% 0 0% 0 0% 0%
20230811 38.4 38.4 36.86 36.88 -4.85% -1.78% 0% 20942 0.7864 85.45 37.55 0% 0 0% 0 0% 0 0% 0%
20230810 37.45 39.3 36.85 38.76 3.72% 1.04% 0% 30519 1.1706 160.08 38.36 0% 0 0% 0 0% 0 0% 0%
20230809 37.62 38.14 37.05 37.37 -0.66% -0.48% 0% 14000 0.5257 81.99 37.55 0% 0 0% 0 0% 0 0% 0%
20230808 38.64 39.77 37.55 37.62 -2.61% -1.67% 0% 24322 0.9306 122.63 38.26 0% 0 0% 0 0% 0 0% 0%
20230807 38.03 38.83 37.73 38.63 1.58% 0.65% 0% 29653 1.138 160.82 38.38 0% 0 0% 0 0% 0 0% 0%
20230804 36.47 38.84 36.13 38.03 4.85% 0.32% 0% 36554 1.3857 201.18 37.91 0% 0 0% 0 0% 0 0% 0%
20230803 35.91 36.97 35.91 36.27 0.97% -0.6% 0% 11012 0.4018 70.54 36.49 0% 0 0% 0 0% 0 0% 0%
20230802 36.48 36.63 35.71 35.92 -1.35% -0.17% 0% 7040 0.2533 44.55 35.98 0% 0 0% 0 0% 0 0% 0%
20230801 36.95 36.95 36.15 36.41 -1.46% -0.05% 0% 10104 0.3681 63.67 36.43 0% 0 0% 0 0% 0 0% 0%
20230731 35.81 36.99 35.45 36.95 2.5% 1.37% 0% 15046 0.5484 96.38 36.45 0% 0 0% 0 0% 0 0% 0%
20230728 35.66 36.26 35.38 36.05 0.53% 0.59% 0% 7857 0.2816 50.77 35.84 0% 0 0% 0 0% 0 0% 0%
20230727 36.56 36.65 35.8 35.86 -1.21% -0.8% 0% 6982 0.2524 44.79 36.15 0% 0 0% 0 0% 0 0% 0%
20230726 36.45 37 36.11 36.3 -0.95% -0.66% 0% 9807 0.3583 64.24 36.54 0% 0 0% 0 0% 0 0% 0%
20230725 36.5 36.83 36.1 36.65 0.16% 0.8% 0% 13662 0.4968 91.81 36.36 0% 0 0% 0 0% 0 0% 0%
20230724 35.06 37.47 35 36.59 4.36% -0.22% 0% 26447 0.9698 194.68 36.67 0% 0 0% 0 0% 0 0% 0%
20230721 34.98 35.56 34.85 35.06 -0.45% -0.26% 0% 5864 0.2061 50.3 35.15 0% 0 0% 0 0% 0 0% 0%
20230720 35.59 35.97 35 35.22 -0.23% -0.84% 0% 11549 0.4102 103.93 35.52 0% 0 0% 0 0% 0 0% 0%
20230719 35.21 35.69 35.15 35.3 -0.11% -0.06% 0% 4400 0.1554 42.06 35.32 0% 0 0% 0 0% 0 0% 0%
20230718 35.66 35.66 35.06 35.34 -0.03% -0.03% 0% 4959 0.1753 48.65 35.35 0% 0 0% 0 0% 0 0% 0%
20230717 35.73 36.2 35.06 35.35 -1.06% -0.25% 0% 8787 0.3114 86.3 35.44 0% 0 0% 0 0% 0 0% 0%
20230714 34.74 35.85 34.74 35.73 3.6% 0.88% 0% 13000 0.4605 137.27 35.42 0% 0 0% 0 0% 0 0% 0%
20230713 33.79 34.65 33.5 34.49 2.86% 1.14% 0% 9470 0.3229 100.79 34.1 0% 0 0% 0 0% 0 0% 0%
20230712 34.83 34.91 33.45 33.53 -3.76% -1.67% 0% 10928 0.3726 91.13 34.1 0% 0 0% 0 0% 0 0% 0%
20230711 34.39 35 34.36 34.84 1.01% 0.23% 0% 5017 0.1744 54.97 34.76 0% 0 0% 0 0% 0 0% 0%
20230710 34.45 34.74 34.25 34.49 0.23% -0.06% 0% 5311 0.1833 42.15 34.51 0% 0 0% 0 0% 0 0% 0%
20230707 35.13 35.17 34.23 34.41 -1.57% -0.49% 0% 7729 0.2673 58.27 34.58 0% 0 0% 0 0% 0 0% 0%
20230706 35.65 35.97 34.9 34.96 -1.24% -0.99% 0% 8198 0.2895 70.32 35.31 0% 0 0% 0 0% 0 0% 0%
20230705 35.98 36.3 35.39 35.4 -1.48% -1.14% 0% 8441 0.3023 58.29 35.81 0% 0 0% 0 0% 0 0% 0%
20230704 35.8 35.98 35 35.93 0.93% 0.93% 0% 9635 0.343 72.23 35.6 0% 0 0% 0 0% 0 0% 0%
20230703 36.09 36.29 35.38 35.6 -1% -0.2% 0% 7185 0.2563 49.42 35.67 0% 0 0% 0 0% 0 0% 0%
20230630 35.6 36.16 35.35 35.96 0.95% 0.33% 0% 9452 0.3388 58.93 35.84 0% 0 0% 0 0% 0 0% 0%
20230629 34.8 35.84 34.79 35.62 1.92% 0.51% 0% 8389 0.2973 45.97 35.44 0% 0 0% 0 0% 0 0% 0%
20230628 35.65 35.65 34.07 34.95 -1.96% 0.84% 0% 10473 0.363 51.84 34.66 0% 0 0% 0 0% 0 0% 0%
20230627 34.58 35.75 34.58 35.65 3.09% 0.93% 0% 10563 0.3731 48.22 35.32 0% 0 0% 0 0% 0 0% 0%
20230626 36.05 36.21 34.58 34.58 -4.08% -1.73% 0% 13922 0.4899 58.43 35.19 0% 0 0% 0 0% 0 0% 0%
20230621 37.4 37.41 35.93 36.05 -4.2% -1.15% 0% 18809 0.6859 76.15 36.47 0% 0 0% 0 0% 0 0% 0%
20230620 37.9 38.32 37.54 37.63 -1.36% -0.4% 0% 15176 0.5734 55.89 37.78 0% 0 0% 0 0% 0 0% 0%
20230619 38.17 38.83 37.82 38.15 -0.83% -0.26% 0% 16537 0.6325 54.34 38.25 0% 0 0% 0 0% 0 0% 0%
20230616 38.56 39.44 37.66 38.47 -0.21% -0.67% 0% 19668 0.7617 62.91 38.73 0% 0 0% 0 0% 0 0% 0%
20230615 39.41 40.02 38.51 38.55 -2.87% -1.43% 0% 20110 0.7865 65.85 39.11 0% 0 0% 0 0% 0 0% 0%
20230614 38.71 40.01 38.41 39.69 2.06% 0.61% 0% 25103 0.9902 83.87 39.45 0% 0 0% 0 0% 0 0% 0%
20230613 38.32 39.15 37.92 38.89 0.26% 0.86% 0% 21531 0.8303 73.28 38.56 0% 0 0% 0 0% 0 0% 0%
20230612 40.04 40.13 38.6 38.79 -3.56% -0.59% 0% 26625 1.0388 93.25 39.02 0% 0 0% 0 0% 0 0% 0%
20230609 39.17 40.51 38.62 40.22 1.75% 0.88% 0% 25364 1.0112 92.65 39.87 0% 0 0% 0 0% 0 0% 0%
20230608 40.65 40.65 39.1 39.53 -2.76% -0.08% 0% 27796 1.0997 101.87 39.56 0% 0 0% 0 0% 0 0% 0%
20230607 39 41.13 38.33 40.95 3.91% 2.12% 0% 47950 1.923 170.91 40.1 0% 0 0% 0 0% 0 0% 0%
20230606 38.52 39.79 37.9 39.41 1.91% 0.54% 0% 49680 1.9477 191.43 39.2 0% 0 0% 0 0% 0 0% 0%
20230605 37.25 38.87 37.11 38.67 3.87% 0.89% 0% 28894 1.1075 119.6 38.33 0% 0 0% 0 0% 0 0% 0%
20230602 37.89 38.05 37.1 37.23 -1.66% -0.48% 0% 16259 0.6083 66.44 37.41 0% 0 0% 0 0% 0 0% 0%
20230601 37.11 38.17 36.93 37.86 1.66% 0.03% 0% 18110 0.6855 74.77 37.85 0% 0 0% 0 0% 0 0% 0%
20230531 37.74 37.99 37.19 37.24 -1.32% -0.72% 0% 15051 0.5646 57.18 37.51 0% 0 0% 0 0% 0 0% 0%
20230530 37.69 38.17 37.11 37.74 0.11% 0.45% 0% 16773 0.6301 59.58 37.57 0% 0 0% 0 0% 0 0% 0%
20230529 38.1 38.43 37.36 37.7 -0.84% -0.37% 0% 21227 0.8032 76.16 37.84 0% 0 0% 0 0% 0 0% 0%
20230526 37.92 38.53 37.6 38.02 -1.4% -0.08% 0% 23721 0.9027 84.29 38.05 0% 0 0% 0 0% 0 0% 0%
20230525 37.06 39.35 37.06 38.56 3.05% 0.65% 0% 41170 1.5772 152.11 38.31 0% 0 0% 0 0% 0 0% 0%
20230524 36.9 38.18 36.48 37.42 0% -0.08% 0% 23342 0.8741 90.93 37.45 0% 0 0% 0 0% 0 0% 0%
20230523 37.08 37.89 36.2 37.42 -0.11% 0.35% 0% 27743 1.0346 106.11 37.29 0% 0 0% 0 0% 0 0% 0%
20230522 36.8 37.95 36.5 37.46 1.79% 0.24% 0% 25511 0.9533 93.38 37.37 0% 0 0% 0 0% 0 0% 0%
20230519 37.25 37.52 36.44 36.8 -2.05% 0% 0% 23261 0.8559 84.99 36.8 0% 0 0% 0 0% 0 0% 0%
20230518 36.14 37.66 36.11 37.57 3.5% 1.02% 0% 37222 1.3842 134.14 37.19 0% 0 0% 0 0% 0 0% 0%
20230517 34.56 36.4 34.04 36.3 4.73% 1% 0% 28984 1.0418 108.79 35.94 0% 0 0% 0 0% 0 0% 0%
20230516 35.78 35.78 34.34 34.66 -3.13% -0.29% 0% 18055 0.6276 65.86 34.76 0% 0 0% 0 0% 0 0% 0%
20230515 36.58 36.65 34.39 35.78 -1.92% 1.39% 0% 29262 1.0328 101.94 35.29 0% 0 0% 0 0% 0 0% 0%
20230510 33.81 34.82 33.29 34.38 1.66% 0.15% 0% 16410 0.5633 53.77 34.33 0% 0 0% 0 0% 0 0% 0%
20230509 34.91 35.21 33.81 33.82 -3.12% -1.31% 0% 23100 0.7917 65.52 34.27 0% 0 0% 0 0% 0 0% 0%
20230508 35.95 36.24 34.35 34.91 -2.38% -0.37% 0% 28553 1.0004 78.62 35.04 0% 0 0% 0 0% 0 0% 0%
20230505 38.5 38.5 35.5 35.76 0% -2.53% 0% 41039 1.5059 115.56 36.69 0% 0 0% 0 0% 0 0% 0%
20230504 35.4 36.1 34.36 35.76 1.02% 1.85% 0% 24246 0.8513 67.73 35.11 0% 0 0% 0 0% 0 0% 0%
20230428 33.03 35.66 32.82 35.4 7.18% 2.02% 0% 31526 1.0941 82.42 34.7 0% 0 0% 0 0% 0 0% 0%
20230427 32.9 33.99 32.82 33.03 -1.26% -0.78% 0% 18383 0.612 41.99 33.29 0% 0 0% 0 0% 0 0% 0%
20230426 33.88 34.6 33.15 33.45 -1.62% -1.04% 0% 29120 0.9844 55.72 33.8 0% 0 0% 0 0% 0 0% 0%
20230425 36.02 36.14 33.8 34 -6.05% -2.63% 0% 33783 1.1796 60.02 34.92 0% 0 0% 0 0% 0 0% 0%
20230424 36.86 38.44 35.57 36.19 -5.88% -0.82% 0% 43224 1.5773 76.23 36.49 0% 0 0% 0 0% 0 0% 0%
20230421 41.97 41.98 38.3 38.45 -4.78% -4.71% 0% 46935 1.8939 87.68 40.35 0% 0 0% 0 0% 0 0% 0%
20230420 38.24 40.38 38.24 40.38 4.34% 2.59% 0% 35955 1.4151 65.91 39.36 0% 0 0% 0 0% 0 0% 0%
20230419 38.52 39.65 38.16 38.7 0.52% -0.74% 0% 32350 1.2614 57.18 38.99 0% 0 0% 0 0% 0 0% 0%
20230418 39.4 39.47 38 38.5 -1.53% -0.08% 0% 25655 0.9885 42.52 38.53 0% 0 0% 0 0% 0 0% 0%
20230417 40.8 40.81 38.89 39.1 -4.17% -1.14% 0% 38214 1.5114 58.13 39.55 0% 0 0% 0 0% 0 0% 0%
20230414 41.5 43.5 39.63 40.8 -3.41% -1.21% 0% 56432 2.3306 86.94 41.3 0% 0 0% 0 0% 0 0% 0%
20230413 40.79 45.58 40.52 42.24 1.93% -1.65% 0% 85382 3.6675 136.13 42.95 0% 0 0% 0 0% 0 0% 0%
20230412 39.48 42.35 38.88 41.44 4.17% 0.8% 0% 71705 2.9475 107.43 41.11 0% 0 0% 0 0% 0 0% 0%
20230411 38.35 40.19 37.47 39.78 1.97% 1.27% 0% 56334 2.213 70.65 39.28 0% 0 0% 0 0% 0 0% 0%
20230410 38.3 40.17 37.43 39.01 1.54% -0.08% 0% 63299 2.4714 72.19 39.04 0% 0 0% 0 0% 0 0% 0%
20230407 37.85 38.6 36.6 38.42 2.78% 1.8% 0% 47229 1.7825 54.47 37.74 0% 0 0% 0 0% 0 0% 0%
20230406 38.63 38.63 37 37.38 -4.67% -0.8% 0% 53247 2.0064 62.92 37.68 0% 0 0% 0 0% 0 0% 0%
20230404 39.65 40.35 38.85 39.21 -2.95% -1.01% 0% 61424 2.4333 77.64 39.61 0% 0 0% 0 0% 0 0% 0%
20230403 38.06 40.95 37.85 40.4 6.12% 3.06% 0% 95352 3.7376 125.3 39.2 0% 0 0% 0 0% 0 0% 0%
20230331 37.6 38.6 36.91 38.07 1.36% 0.69% 0% 60493 2.2872 84.83 37.81 0% 0 0% 0 0% 0 0% 0%
20230330 38.9 38.9 37.36 37.56 -4.23% -0.9% 0% 63626 2.4113 94.17 37.9 0% 0 0% 0 0% 0 0% 0%
20230329 40.07 40.66 38.84 39.22 -5.79% -0.71% 0% 104243 4.1172 174.15 39.5 0% 0 0% 0 0% 0 0% 0%
20230328 43 46.46 41.6 41.63 -2.28% -4.63% 0% 155145 6.7727 333.43 43.65 0% 0 0% 0 0% 0 0% 0%
20230327 35.86 42.6 34.95 42.6 20% 7.6% 0% 129664 5.1334 341.14 39.59 0% 0 0% 0 0% 0 0% 0%
20230324 34.82 35.53 34.5 35.5 1.08% 1.2% 0% 27811 0.9757 85.47 35.08 0% 0 0% 0 0% 0 0% 0%
20230323 35.2 35.27 34.55 35.12 -0.68% 0.63% 0% 26409 0.9216 76.06 34.9 0% 0 0% 0 0% 0 0% 0%
20230322 34.23 36 33.86 35.36 2.76% 0.94% 0% 41281 1.4459 108.78 35.03 0% 0 0% 0 0% 0 0% 0%
20230321 32.8 34.56 32.52 34.41 4.02% 1.83% 0% 28109 0.9499 75.05 33.79 0% 0 0% 0 0% 0 0% 0%
20230320 34.31 34.4 32.8 33.08 -3.89% -0.93% 0% 26229 0.8758 71.24 33.39 0% 0 0% 0 0% 0 0% 0%
20230317 33.33 34.49 33.33 34.42 3.49% 0.85% 0% 28127 0.9601 80.96 34.13 0% 0 0% 0 0% 0 0% 0%
20230316 33.65 33.74 33.05 33.26 -1.33% -0.15% 0% 16175 0.5388 47.65 33.31 0% 0 0% 0 0% 0 0% 0%
20230315 34.42 34.43 33.59 33.71 -2.37% -0.59% 0% 25167 0.8534 73.67 33.91 0% 0 0% 0 0% 0 0% 0%
20230314 35.32 35.5 34.32 34.53 -1.26% -0.86% 0% 42147 1.468 123.66 34.83 0% 0 0% 0 0% 0 0% 0%
20230313 34.15 34.97 33.62 34.97 1.07% 2.25% 0% 41902 1.433 134.05 34.2 0% 0 0% 0 0% 0 0% 0%
20230310 33.68 36.2 33.62 34.6 1.59% -1.26% 0% 58562 2.052 214.33 35.04 0% 0 0% 0 0% 0 0% 0%
20230309 33.17 34.2 32.8 34.06 2.9% 0.89% 0% 42453 1.4331 188.18 33.76 0% 0 0% 0 0% 0 0% 0%
20230308 31.34 33.1 31.3 33.1 5.41% 1.81% 0% 25963 0.8441 132.04 32.51 0% 0 0% 0 0% 0 0% 0%
20230307 32.96 33 31.36 31.4 -4.06% -1.94% 0% 17534 0.5614 94.44 32.02 0% 0 0% 0 0% 0 0% 0%
20230306 32.95 33.36 32.6 32.73 0.15% -0.49% 0% 13576 0.4465 76 32.89 0% 0 0% 0 0% 0 0% 0%
20230303 32.94 33.08 32.42 32.68 -1.09% -0.03% 0% 13061 0.427 68.77 32.69 0% 0 0% 0 0% 0 0% 0%
20230302 33.16 33.55 32.92 33.04 -0.45% -0.54% 0% 23670 0.7862 121.56 33.22 0% 0 0% 0 0% 0 0% 0%
20230301 31.65 33.32 31.52 33.19 5.3% 1.07% 0% 35759 1.1743 174.45 32.84 0% 0 0% 0 0% 0 0% 0%
20230228 31.15 31.93 31.09 31.52 2.27% -0.13% 0% 11215 0.3539 57.47 31.56 0% 0 0% 0 0% 0 0% 0%
20230227 31.4 31.64 30.73 30.82 -2.62% -0.8% 0% 12499 0.3883 63.51 31.07 0% 0 0% 0 0% 0 0% 0%
20230224 31.74 31.84 31.41 31.65 0.13% 0.03% 0% 7557 0.2391 38.17 31.64 0% 0 0% 0 0% 0 0% 0%
20230223 31.93 31.93 31.36 31.61 -0.44% -0.06% 0% 10058 0.3181 46.12 31.63 0% 0 0% 0 0% 0 0% 0%
20230222 32.01 32.01 31.4 31.75 -0.91% 0.13% 0% 10618 0.3367 48.13 31.71 0% 0 0% 0 0% 0 0% 0%
20230221 32.6 32.6 31.66 32.04 -0.96% -0.16% 0% 14759 0.4736 67.06 32.09 0% 0 0% 0 0% 0 0% 0%
20230220 31.45 33.27 31.16 32.35 3.69% -0.09% 0% 23516 0.7615 109.13 32.38 0% 0 0% 0 0% 0 0% 0%
20230217 32.19 32.68 31.2 31.2 -3.94% -1.61% 0% 19498 0.6182 91.29 31.71 0% 0 0% 0 0% 0 0% 0%
20230216 32.5 33.86 32.01 32.48 -0.76% -1.61% 0% 32395 1.0695 158.97 33.01 0% 0 0% 0 0% 0 0% 0%
20230215 31.94 32.89 31.91 32.73 2.35% 0.4% 0% 18363 0.5987 100.7 32.6 0% 0 0% 0 0% 0 0% 0%
20230214 32.54 32.54 31.91 31.98 -1.45% -0.37% 0% 9837 0.3158 55.74 32.1 0% 0 0% 0 0% 0 0% 0%
20230213 32.64 32.64 31.99 32.45 -0.61% 0.62% 0% 13785 0.4446 80.91 32.25 0% 0 0% 0 0% 0 0% 0%
20230210 31.8 33.3 31.74 32.65 2.32% -0.15% 0% 26514 0.8669 164.04 32.7 0% 0 0% 0 0% 0 0% 0%
20230209 30.8 31.91 30.8 31.91 2.84% 1.08% 0% 15307 0.4833 103.24 31.57 0% 0 0% 0 0% 0 0% 0%
20230208 31.72 32.06 31 31.03 -2.45% -0.83% 0% 14736 0.4611 104.92 31.29 0% 0 0% 0 0% 0 0% 0%
20230207 31.52 31.93 31.36 31.81 -0.44% 0.57% 0% 13809 0.4368 104.44 31.63 0% 0 0% 0 0% 0 0% 0%
20230206 31 32.1 30.9 31.95 2.17% 1.88% 0% 18843 0.591 153.31 31.36 0% 0 0% 0 0% 0 0% 0%
20230203 30.51 31.7 30.31 31.27 2.52% 1.33% 0% 20864 0.6439 183.79 30.86 0% 0 0% 0 0% 0 0% 0%
20230202 30.42 30.65 30.26 30.5 0.49% 0.1% 0% 9852 0.3002 98.7 30.47 0% 0 0% 0 0% 0 0% 0%
20230201 29.81 30.35 29.71 30.35 2.15% 0.66% 0% 10796 0.3255 113.13 30.15 0% 0 0% 0 0% 0 0% 0%
20230131 29.95 29.95 29.57 29.71 -0.3% 0.1% 0% 6156 0.1827 66.16 29.68 0% 0 0% 0 0% 0 0% 0%
20230130 29.77 30.13 29.75 29.8 0.68% -0.33% 0% 11102 0.3319 122.03 29.9 0% 0 0% 0 0% 0 0% 0%
20230120 29.38 29.75 29.01 29.6 1.3% 0.2% 0% 9518 0.2812 111.41 29.54 0% 0 0% 0 0% 0 0% 0%
20230119 28.9 29.23 28.82 29.22 0.59% 0.34% 0% 7054 0.2054 100.4 29.12 0% 0 0% 0 0% 0 0% 0%
20230118 28.37 29.16 28.34 29.05 2.4% 0.73% 0% 8758 0.2526 93.49 28.84 0% 0 0% 0 0% 0 0% 0%
20230117 28.6 28.79 28.35 28.37 -0.94% -0.39% 0% 4255 0.1212 42.79 28.48 0% 0 0% 0 0% 0 0% 0%
20230116 28.28 28.73 28 28.64 1.74% 0.28% 0% 6579 0.1879 62.45 28.56 0% 0 0% 0 0% 0 0% 0%
20230113 28.31 28.42 27.83 28.15 -0.21% 0.07% 0% 5464 0.1537 53.62 28.13 0% 0 0% 0 0% 0 0% 0%
20230112 28.1 28.65 28.1 28.21 0.21% -0.6% 0% 3953 0.1122 40.12 28.38 0% 0 0% 0 0% 0 0% 0%
20230111 28.54 28.85 28.15 28.15 -1.37% -1.09% 0% 7134 0.203 72.72 28.46 0% 0 0% 0 0% 0 0% 0%
20230110 28.88 28.99 28.36 28.54 -0.21% -0.31% 0% 4768 0.1365 49.21 28.63 0% 0 0% 0 0% 0 0% 0%
20230109 28.62 28.95 28.45 28.6 -0.07% -0.21% 0% 4741 0.1359 49.4 28.66 0% 0 0% 0 0% 0 0% 0%
20230106 29.09 29.09 28.52 28.62 -1.78% -0.38% 0% 8697 0.2499 91.89 28.73 0% 0 0% 0 0% 0 0% 0%
20230105 29.07 29.2 28.68 29.14 0.24% 0.62% 0% 10337 0.2994 113.63 28.96 0% 0 0% 0 0% 0 0% 0%
20230104 28.75 29.1 28.63 29.07 1.11% 0.52% 0% 11154 0.3226 135.98 28.92 0% 0 0% 0 0% 0 0% 0%
20230103 27.74 28.78 27.73 28.75 3.64% 1.05% 0% 8811 0.2507 119.27 28.45 0% 0 0% 0 0% 0 0% 0%
20221230 27.7 27.98 27.38 27.74 1.35% 0.33% 0% 3710 0.1026 63.07 27.65 0% 0 0% 0 0% 0 0% 0%
20221229 27.49 27.75 27.37 27.37 -0.44% -0.62% 0% 4208 0.1159 54.77 27.54 0% 0 0% 0 0% 0 0% 0%
20221228 28 28 27.39 27.49 -2.24% -0.47% 0% 4710 0.1301 56.87 27.62 0% 0 0% 0 0% 0 0% 0%
20221227 28.4 28.45 27.83 28.12 -0.57% 0.32% 0% 4702 0.1318 56.27 28.03 0% 0 0% 0 0% 0 0% 0%
20221226 27.69 28.36 27.69 28.28 1.4% 0.25% 0% 4233 0.1194 48 28.21 0% 0 0% 0 0% 0 0% 0%
20221223 27.6 28.12 27.43 27.89 0.98% 0.18% 0% 4026 0.1121 42.46 27.84 0% 0 0% 0 0% 0 0% 0%
20221222 27.9 28.35 27.53 27.62 -0.83% -1.29% 0% 4753 0.133 45.78 27.98 0% 0 0% 0 0% 0 0% 0%
20221221 28 28.27 27.7 27.85 -1.17% -0.29% 0% 4339 0.1212 37.68 27.93 0% 0 0% 0 0% 0 0% 0%
20221220 28.18 28.44 27.98 28.18 0% -0.04% 0% 4228 0.1192 33.58 28.19 0% 0 0% 0 0% 0 0% 0%
20221219 29.1 29.1 27.94 28.18 -2.49% -0.6% 0% 6466 0.1833 45.31 28.35 0% 0 0% 0 0% 0 0% 0%
20221216 29.59 29.77 28.87 28.9 -3.38% -0.86% 0% 8769 0.2556 56.48 29.15 0% 0 0% 0 0% 0 0% 0%
20221215 29.4 30.11 29.12 29.91 2.15% 0.4% 0% 9513 0.2834 58.82 29.79 0% 0 0% 0 0% 0 0% 0%
20221214 29.22 29.77 29.22 29.28 0.21% -0.61% 0% 6632 0.1954 40.57 29.46 0% 0 0% 0 0% 0 0% 0%
20221213 29.81 29.97 29.16 29.22 -1.95% -1.12% 0% 10547 0.3117 53.06 29.55 0% 0 0% 0 0% 0 0% 0%
20221212 29.8 30.23 29.72 29.8 -0.4% -0.7% 0% 7968 0.2391 38.86 30.01 0% 0 0% 0 0% 0 0% 0%
20221209 30.43 30.47 29.9 29.92 -2.32% -0.73% 0% 11985 0.3612 54.69 30.14 0% 0 0% 0 0% 0 0% 0%
20221208 30.53 31.35 29.88 30.63 0.66% -0.13% 0% 16883 0.5178 72.69 30.67 0% 0 0% 0 0% 0 0% 0%
20221207 30.74 30.94 30.3 30.43 -1.84% -0.16% 0% 12942 0.3945 51.89 30.48 0% 0 0% 0 0% 0 0% 0%
20221206 31.69 31.81 30.78 31 -3.28% -0.61% 0% 16876 0.5264 60.04 31.19 0% 0 0% 0 0% 0 0% 0%
20221205 31.51 32.18 31.5 32.05 1.71% 0.38% 0% 19431 0.6204 68.89 31.93 0% 0 0% 0 0% 0 0% 0%
20221202 31.3 31.79 31.06 31.51 -0.72% 0.29% 0% 16277 0.5114 51.72 31.42 0% 0 0% 0 0% 0 0% 0%
20221201 30.67 32.4 30.37 31.74 3.76% 0.92% 0% 28125 0.8846 89.43 31.45 0% 0 0% 0 0% 0 0% 0%
20221130 30.48 30.98 29.8 30.59 0.26% 0.86% 0% 20760 0.6297 66.86 30.33 0% 0 0% 0 0% 0 0% 0%
20221129 30.2 30.57 29.7 30.51 0.89% 1.09% 0% 20036 0.6046 66.39 30.18 0% 0 0% 0 0% 0 0% 0%
20221125 31 32.5 30.9 31.83 1.34% 0.19% 0% 23344 0.7416 83.92 31.77 0% 0 0% 0 0% 0 0% 0%
20221124 34 34 31.28 31.41 -2.79% -3% 0% 27675 0.8962 103.11 32.38 0% 0 0% 0 0% 0 0% 0%
20221123 32.1 32.35 31.35 32.31 -1.46% 1.67% 0% 30219 0.9604 115.64 31.78 0% 0 0% 0 0% 0 0% 0%
20221122 30.7 33.99 30.11 32.79 6.12% 2.89% 0% 48229 1.5372 204.71 31.87 0% 0 0% 0 0% 0 0% 0%
20221121 30.95 31.3 30.2 30.9 -1.4% 0.91% 0% 26435 0.8095 130.44 30.62 0% 0 0% 0 0% 0 0% 0%
20221118 30.05 32.84 29.83 31.34 4.36% -0.7% 0% 46496 1.4674 250.7 31.56 0% 0 0% 0 0% 0 0% 0%
20221117 29.9 30.21 29.56 30.03 0.81% 0.37% 0% 16217 0.4852 102.96 29.92 0% 0 0% 0 0% 0 0% 0%
20221116 29.3 29.95 29.29 29.79 1.71% 0.4% 0% 14271 0.4234 91.29 29.67 0% 0 0% 0 0% 0 0% 0%
20221115 29 29.3 28.89 29.29 1.1% 0.27% 0% 10404 0.3039 62.84 29.21 0% 0 0% 0 0% 0 0% 0%
20221114 29.4 29.4 28.87 28.97 -0.89% -0.38% 0% 9852 0.2865 59.44 29.08 0% 0 0% 0 0% 0 0% 0%
20221111 29.97 30.28 29.23 29.23 -1.08% -1.25% 0% 19350 0.5727 120.47 29.6 0% 0 0% 0 0% 0 0% 0%
20221110 28.9 29.63 28.73 29.55 2.11% 0.65% 0% 17566 0.5158 116.3 29.36 0% 0 0% 0 0% 0 0% 0%
20221109 29.02 29.35 28.76 28.94 -0.62% -0.24% 0% 7166 0.2079 49.37 29.01 0% 0 0% 0 0% 0 0% 0%
20221108 29.38 29.38 28.69 29.12 -0.61% 0.41% 0% 10150 0.2943 66.83 29 0% 0 0% 0 0% 0 0% 0%
20221107 28.98 29.47 28.71 29.3 1.52% 0.45% 0% 14192 0.414 95.7 29.17 0% 0 0% 0 0% 0 0% 0%
20221104 28.6 28.98 28.51 28.86 0.35% 0.28% 0% 13083 0.3765 92.85 28.78 0% 0 0% 0 0% 0 0% 0%
20221103 29.02 29.27 28.4 28.76 -2.14% 0.21% 0% 15283 0.4386 114.41 28.7 0% 0 0% 0 0% 0 0% 0%
20221102 28.76 30.1 28.65 29.39 2.05% 0.75% 0% 22265 0.6495 182.07 29.17 0% 0 0% 0 0% 0 0% 0%
20221101 28.24 28.8 28.02 28.8 1.55% 1.12% 0% 10329 0.2942 94.67 28.48 0% 0 0% 0 0% 0 0% 0%
20221031 28.1 28.7 27.68 28.36 3.2% 0.14% 0% 10255 0.2904 98.17 28.32 0% 0 0% 0 0% 0 0% 0%
20221028 28.21 28.21 27.2 27.48 -2.59% -0.43% 0% 9862 0.2722 94.81 27.6 0% 0 0% 0 0% 0 0% 0%
20221027 27.8 28.45 27.8 28.21 1.04% 0.07% 0% 9860 0.278 97.79 28.19 0% 0 0% 0 0% 0 0% 0%
20221026 26.5 27.97 26.5 27.92 5.52% 1.12% 0% 12535 0.3461 124.15 27.61 0% 0 0% 0 0% 0 0% 0%
20221025 27.21 27.22 26.13 26.46 -2.04% -0.34% 0% 7883 0.2093 82.83 26.55 0% 0 0% 0 0% 0 0% 0%
20221024 27.78 28.19 26.85 27.01 -2.77% -1.92% 0% 7302 0.2011 84.56 27.54 0% 0 0% 0 0% 0 0% 0%
20221021 27.97 28.14 27.5 27.78 -0.68% -0.14% 0% 6437 0.1791 78.3 27.82 0% 0 0% 0 0% 0 0% 0%
20221020 27.82 28.26 27.55 27.97 0.29% -0.04% 0% 7806 0.2184 99.09 27.98 0% 0 0% 0 0% 0 0% 0%
20221019 28.22 28.27 27.72 27.89 -1.52% -0.32% 0% 8160 0.2283 107.38 27.98 0% 0 0% 0 0% 0 0% 0%
20221018 28.47 28.6 28.09 28.32 -0.35% -0.11% 0% 5902 0.1673 81.04 28.35 0% 0 0% 0 0% 0 0% 0%
20221017 27.8 28.45 27.7 28.42 1.94% 0.57% 0% 7537 0.213 102.59 28.26 0% 0 0% 0 0% 0 0% 0%
20220720 32.6 32.69 31.78 31.92 -0.68% -0.16% 0% 8402 0.2686 91.45 31.97 0% 0 0% 0 0% 0 0% 0%
20220719 31.99 32.4 31.68 32.14 0.06% 0.53% 0% 9369 0.2995 107.37 31.97 0% 0 0% 0 0% 0 0% 0%
20220718 29.96 32.27 29.96 32.12 7.21% 2.2% 0% 14520 0.4563 171.32 31.43 0% 0 0% 0 0% 0 0% 0%
20220715 30.74 30.74 29.74 29.96 -2.57% -0.47% 0% 5363 0.1614 70.16 30.1 0% 0 0% 0 0% 0 0% 0%
20220714 30.55 30.84 30.18 30.75 1.49% 0.42% 0% 4673 0.1431 62.72 30.62 0% 0 0% 0 0% 0 0% 0%
20220713 30 30.81 29.64 30.3 2.23% 0.13% 0% 5086 0.1539 65.71 30.26 0% 0 0% 0 0% 0 0% 0%
20220712 30.82 30.82 29.61 29.64 -3.26% -0.8% 0% 6030 0.1802 74.4 29.88 0% 0 0% 0 0% 0 0% 0%
20220711 31.5 31.5 30.46 30.64 -2.73% -0.29% 0% 6290 0.1933 75.64 30.73 0% 0 0% 0 0% 0 0% 0%
20220708 30.96 31.86 30.93 31.5 1.61% -0.03% 0% 7306 0.2302 88 31.51 0% 0 0% 0 0% 0 0% 0%
20220707 31.24 31.58 30.91 31 -0.45% -0.51% 0% 4114 0.1282 48.79 31.16 0% 0 0% 0 0% 0 0% 0%
20220706 30.8 31.3 30.6 31.14 0.58% 0.39% 0% 4259 0.1321 48.16 31.02 0% 0 0% 0 0% 0 0% 0%
20220705 31.65 31.78 30.65 30.96 -1.65% -0.58% 0% 6172 0.1922 68.95 31.14 0% 0 0% 0 0% 0 0% 0%
20220704 31.94 31.94 31.03 31.48 -0.85% 0.32% 0% 4717 0.148 53.25 31.38 0% 0 0% 0 0% 0 0% 0%
20220701 31.86 32.17 31.61 31.75 -0.31% -0.35% 0% 4124 0.1314 47.21 31.86 0% 0 0% 0 0% 0 0% 0%
20220630 31.95 32.45 31.75 31.85 0.19% -0.44% 0% 6631 0.2121 75.06 31.99 0% 0 0% 0 0% 0 0% 0%
20220629 32.43 32.68 31.79 31.79 -2.09% -1.15% 0% 7639 0.2457 86.43 32.16 0% 0 0% 0 0% 0 0% 0%
20220628 32.06 32.52 31.67 32.47 1.56% 0.71% 0% 9349 0.3014 106.21 32.24 0% 0 0% 0 0% 0 0% 0%
20220627 31.81 32.14 31.6 31.97 0.5% 0.41% 0% 7350 0.234 85.67 31.84 0% 0 0% 0 0% 0 0% 0%
20220624 31.76 31.88 31.5 31.81 1.02% 0.28% 0% 7166 0.2273 84.41 31.72 0% 0 0% 0 0% 0 0% 0%
20220623 30.9 31.55 30.9 31.49 1.78% 0.51% 0% 7361 0.2306 87.1 31.33 0% 0 0% 0 0% 0 0% 0%
20220622 31.45 31.79 30.93 30.94 -2.37% -0.71% 0% 5790 0.1804 65.66 31.16 0% 0 0% 0 0% 0 0% 0%
20220621 31.48 31.78 31.1 31.69 0.54% 0.51% 0% 5930 0.187 65.94 31.53 0% 0 0% 0 0% 0 0% 0%
20220620 31.19 31.66 31.19 31.52 1.32% 0.22% 0% 4929 0.155 52.54 31.45 0% 0 0% 0 0% 0 0% 0%
20220617 31.4 31.44 30.56 31.11 -0.99% 0.19% 0% 6128 0.1903 60.92 31.05 0% 0 0% 0 0% 0 0% 0%
20220616 30.67 31.67 30.64 31.42 1.95% 0.32% 0% 7293 0.2284 70.07 31.32 0% 0 0% 0 0% 0 0% 0%
20220615 30.38 31.19 30.3 30.82 1.72% -0.03% 0% 8551 0.2636 78.32 30.83 0% 0 0% 0 0% 0 0% 0%
20220614 30.65 30.65 29.34 30.3 -1.14% 1.13% 0% 6673 0.1999 57.7 29.96 0% 0 0% 0 0% 0 0% 0%
20220613 30.03 30.75 30 30.65 1.26% 0.72% 0% 6687 0.2035 58.71 30.43 0% 0 0% 0 0% 0 0% 0%
20220610 29.99 30.39 29.63 30.27 1.58% 0.3% 0% 5202 0.157 44.7 30.18 0% 0 0% 0 0% 0 0% 0%
20220609 31.34 31.8 29.94 30.13 -4.56% -1.08% 0% 10055 0.3063 84.94 30.46 0% 0 0% 0 0% 0 0% 0%
20220608 32.26 32.44 31.11 31.57 -1.71% -0.25% 0% 7336 0.2322 65.77 31.65 0% 0 0% 0 0% 0 0% 0%
20220607 32.77 33.21 31.85 32.12 -1.98% -0.74% 0% 8219 0.266 75.1 32.36 0% 0 0% 0 0% 0 0% 0%
20220606 32.87 32.97 32.46 32.77 0.74% 0.12% 0% 8878 0.2906 81.46 32.73 0% 0 0% 0 0% 0 0% 0%
20220602 32.11 32.61 31.07 32.53 2.42% 2.04% 0% 10563 0.3367 94.09 31.88 0% 0 0% 0 0% 0 0% 0%
20220601 31.09 31.88 30.6 31.76 2.16% 0.73% 0% 9673 0.305 87.37 31.53 0% 0 0% 0 0% 0 0% 0%
20220531 27.01 31.09 27.01 31.09 0.29% 2.24% 0% 9523 0.2896 84.5 30.41 0% 0 0% 0 0% 0 0% 0%
20220530 30.83 31.54 30.36 31 0.52% 0.45% 0% 4278 0.132 40.88 30.86 0% 0 0% 0 0% 0 0% 0%
20220527 31.57 31.72 30.63 30.84 -0.84% -1.06% 0% 5098 0.1589 48.48 31.17 0% 0 0% 0 0% 0 0% 0%
20220526 30.92 31.49 30.21 31.1 0.75% 0.45% 0% 5911 0.183 57.4 30.96 0% 0 0% 0 0% 0 0% 0%
20220525 31.12 31.18 30.47 30.87 1.31% 0.32% 0% 3793 0.1167 36.72 30.77 0% 0 0% 0 0% 0 0% 0%
20220524 32.51 32.59 30.46 30.47 -6.53% -3.42% 0% 6580 0.2076 62.98 31.55 0% 0 0% 0 0% 0 0% 0%
20220523 32.57 32.78 32.03 32.6 1.12% 0.62% 0% 7046 0.2283 66.98 32.4 0% 0 0% 0 0% 0 0% 0%
20220520 31.8 32.28 31.68 32.24 1.16% 0.81% 0% 5485 0.1754 50.67 31.98 0% 0 0% 0 0% 0 0% 0%
20220519 31.84 32.04 31.3 31.87 -0.9% 0.44% 0% 4778 0.1516 45.95 31.73 0% 0 0% 0 0% 0 0% 0%
20220518 31.56 32.65 31.56 32.16 1.9% -0.28% 0% 6089 0.1964 61.85 32.25 0% 0 0% 0 0% 0 0% 0%
20220517 31.9 32 31.26 31.56 -0.94% 0% 0% 3628 0.1145 37.35 31.56 0% 0 0% 0 0% 0 0% 0%
20220516 32.18 33.39 31.69 31.86 0.16% -1.76% 0% 6605 0.2142 70.77 32.43 0% 0 0% 0 0% 0 0% 0%
20220513 32.36 32.36 31.59 31.81 -0.22% -0.19% 0% 3816 0.1216 41.2 31.87 0% 0 0% 0 0% 0 0% 0%
20220512 31.68 32.14 31.45 31.88 0.57% 0.25% 0% 5095 0.162 53.42 31.8 0% 0 0% 0 0% 0 0% 0%
20220511 32.34 32.68 31.61 31.7 -0.56% -1.49% 0% 7027 0.2261 76.31 32.18 0% 0 0% 0 0% 0 0% 0%
20220510 31.2 32.15 31.03 31.88 -0.31% 0.6% 0% 7568 0.2398 87.87 31.69 0% 0 0% 0 0% 0 0% 0%
20220509 31.53 33.78 31.25 31.98 3.09% -1.78% 0% 9570 0.3116 123.95 32.56 0% 0 0% 0 0% 0 0% 0%
20220506 29.86 31.42 29.86 31.02 1.27% 0.62% 0% 6105 0.1882 80.48 30.83 0% 0 0% 0 0% 0 0% 0%
20220505 30.1 31.11 29.93 30.63 1.32% 0.03% 0% 3841 0.1176 51.83 30.62 0% 0 0% 0 0% 0 0% 0%
20220429 28.73 30.4 28.68 30.23 5.4% 1.27% 0% 4972 0.1484 66.7 29.85 0% 0 0% 0 0% 0 0% 0%
20220428 29.5 30.02 28.38 28.68 -3.43% -1.27% 0% 3887 0.1129 52.05 29.05 0% 0 0% 0 0% 0 0% 0%
20220427 28.71 29.82 28.06 29.7 3.3% 2.24% 0% 5284 0.1535 69.9 29.05 0% 0 0% 0 0% 0 0% 0%
20220426 30.35 30.7 28.57 28.75 -7.7% -3.69% 0% 7196 0.2148 101.3 29.85 0% 0 0% 0 0% 0 0% 0%
20220425 33.62 34.01 31.15 31.15 -9.71% -4.39% 0% 5368 0.1749 88.1 32.58 0% 0 0% 0 0% 0 0% 0%
20220422 35.03 35.19 33.92 34.5 -1.48% -0.06% 0% 3401 0.1174 60.83 34.52 0% 0 0% 0 0% 0 0% 0%
20220421 36.48 36.71 34.81 35.02 -4% -1.99% 0% 3331 0.119 60.78 35.73 0% 0 0% 0 0% 0 0% 0%
20220420 36.35 36.94 36.08 36.48 1.02% -0.05% 0% 3734 0.1363 70.31 36.5 0% 0 0% 0 0% 0 0% 0%
20220419 35.93 36.39 35.88 36.11 0.19% -0.08% 0% 2609 0.0943 49.69 36.14 0% 0 0% 0 0% 0 0% 0%
20220418 35.45 36.35 34.97 36.04 0.5% 1.09% 0% 2794 0.0996 50.53 35.65 0% 0 0% 0 0% 0 0% 0%
20220415 36.07 36.17 35.48 35.86 -0.58% 0.08% 0% 2679 0.096 46.85 35.83 0% 0 0% 0 0% 0 0% 0%
20220414 35.29 36.34 35.29 36.07 2.21% 0.14% 0% 4245 0.1529 71.58 36.02 0% 0 0% 0 0% 0 0% 0%
20220413 35.79 35.79 35.15 35.29 -2.03% -0.34% 0% 2282 0.0808 37.44 35.41 0% 0 0% 0 0% 0 0% 0%
20220412 36.4 36.4 35.12 36.02 1.67% 1.27% 0% 2536 0.0902 38.59 35.57 0% 0 0% 0 0% 0 0% 0%
20220411 37.09 37.1 35.33 35.43 -4.19% -1.64% 0% 3795 0.1367 54.18 36.02 0% 0 0% 0 0% 0 0% 0%
20220408 38.4 38.4 36.93 36.98 -2.94% -1.49% 0% 3929 0.1475 54.06 37.54 0% 0 0% 0 0% 0 0% 0%
20220407 38.85 39.01 38.1 38.1 -2.91% -0.96% 0% 3886 0.1495 45.39 38.47 0% 0 0% 0 0% 0 0% 0%
20220401 39.42 39.6 38.82 39.21 -1.51% 0% 0% 3331 0.1306 38.64 39.21 0% 0 0% 0 0% 0 0% 0%
20220331 39.43 40.4 39.3 39.81 0.08% -0.28% 0% 3793 0.1514 44.23 39.92 0% 0 0% 0 0% 0 0% 0%
20220330 39.94 39.94 39.22 39.78 1.07% 0.33% 0% 3117 0.1236 34.92 39.65 0% 0 0% 0 0% 0 0% 0%
20220329 40.4 40.42 39.33 39.36 -1.75% -0.93% 0% 3859 0.1533 42.1 39.73 0% 0 0% 0 0% 0 0% 0%
20220328 39.81 40.58 39.48 40.06 -0.4% 0.35% 0% 3923 0.1566 41.76 39.92 0% 0 0% 0 0% 0 0% 0%
20220325 39.52 41.44 39.52 40.22 0.8% -0.86% 0% 5990 0.243 62.74 40.57 0% 0 0% 0 0% 0 0% 0%
20220324 40.85 41.19 39.81 39.9 -3.46% -1.02% 0% 6016 0.2425 59.69 40.31 0% 0 0% 0 0% 0 0% 0%
20220323 41 42.47 40.74 41.33 -1.29% 0.29% 0% 7170 0.2955 69.69 41.21 0% 0 0% 0 0% 0 0% 0%
20220322 40.06 44.19 39.71 41.87 4.52% -1.69% 0% 16130 0.687 154.09 42.59 0% 0 0% 0 0% 0 0% 0%
20220321 39.54 40.34 39.54 40.06 0.53% 0% 0% 3532 0.1415 33.54 40.06 0% 0 0% 0 0% 0 0% 0%
20220318 39.7 40.1 39.44 39.85 0.2% 0% 0% 4058 0.1617 36.53 39.85 0% 0 0% 0 0% 0 0% 0%
20220317 39.44 40.19 39.22 39.77 1.69% -0.18% 0% 5386 0.2146 46.45 39.84 0% 0 0% 0 0% 0 0% 0%
20220316 38.63 39.34 37.5 39.11 2.11% 1.64% 0% 4683 0.1802 37.42 38.48 0% 0 0% 0 0% 0 0% 0%
20220315 40.17 40.47 38.3 38.3 -4.61% -2.87% 0% 4983 0.1965 36.7 39.43 0% 0 0% 0 0% 0 0% 0%
20220311 40.3 41.13 39.68 41.08 0.71% 1.46% 0% 3897 0.1578 29.09 40.49 0% 0 0% 0 0% 0 0% 0%
20220310 41.41 41.89 40.67 40.79 -0.51% -1.33% 0% 4661 0.1927 34.91 41.34 0% 0 0% 0 0% 0 0% 0%
20220309 42.8 42.8 39.57 41 -3.23% -0.51% 0% 6488 0.2674 46.59 41.21 0% 0 0% 0 0% 0 0% 0%
20220308 43.3 43.5 42.2 42.37 -2.19% -0.7% 0% 4682 0.1998 33.63 42.67 0% 0 0% 0 0% 0 0% 0%
20220307 44.15 44.17 43.08 43.32 -1.7% -0.05% 0% 5406 0.2343 39.27 43.34 0% 0 0% 0 0% 0 0% 0%
20220304 44.56 45 44.07 44.07 -1.37% -0.85% 0% 4619 0.2053 32.7 44.45 0% 0 0% 0 0% 0 0% 0%
20220303 45.58 45.95 44.32 44.68 -1.63% -0.36% 0% 6452 0.2893 43.23 44.84 0% 0 0% 0 0% 0 0% 0%
20220302 45.71 45.99 45.08 45.42 -1.17% -0.02% 0% 8220 0.3734 55.41 45.43 0% 0 0% 0 0% 0 0% 0%
20220301 43.89 47.45 43.49 45.96 5.49% 0.5% 0% 16029 0.733 113.42 45.73 0% 0 0% 0 0% 0 0% 0%
20220228 44.7 45.09 43.42 43.57 -2.88% -0.3% 0% 5860 0.2561 44.2 43.7 0% 0 0% 0 0% 0 0% 0%
20220225 45.67 45.67 44.84 44.86 0.25% -0.88% 0% 4426 0.2003 35.95 45.26 0% 0 0% 0 0% 0 0% 0%
20220224 45.94 46.2 44.32 44.75 -3.03% -1.13% 0% 7837 0.3547 64.77 45.26 0% 0 0% 0 0% 0 0% 0%
20220223 45.92 46.27 45.51 46.15 0.76% 0.41% 0% 6257 0.2876 56.04 45.96 0% 0 0% 0 0% 0 0% 0%
20220222 45.73 46.23 45.45 45.8 -1.27% -0.09% 0% 6567 0.301 60.92 45.84 0% 0 0% 0 0% 0 0% 0%
20220221 45.12 46.59 44.73 46.39 2.79% 0.52% 0% 8847 0.4083 85.14 46.15 0% 0 0% 0 0% 0 0% 0%
20220218 43.99 45.39 43.69 45.13 1.97% 0.42% 0% 5478 0.2462 53.93 44.94 0% 0 0% 0 0% 0 0% 0%
20220217 44.44 45.4 44.15 44.26 -0.45% -1.16% 0% 4245 0.1901 40.82 44.78 0% 0 0% 0 0% 0 0% 0%
20220216 43.9 44.62 43.88 44.46 1.37% 0.27% 0% 3365 0.1492 32.05 44.34 0% 0 0% 0 0% 0 0% 0%
20220215 43.7 44.19 43.34 43.86 0.14% 0.39% 0% 2756 0.1204 25.39 43.69 0% 0 0% 0 0% 0 0% 0%
20220214 43.5 44.38 43.09 43.8 -0.36% -0.43% 0% 2564 0.1128 22.49 43.99 0% 0 0% 0 0% 0 0% 0%
20220211 45 45.5 43.85 43.96 -3.24% -0.95% 0% 5275 0.2341 43.07 44.38 0% 0 0% 0 0% 0 0% 0%
20220210 45.58 45.86 45.05 45.43 -1.15% -0.04% 0% 5369 0.244 41.48 45.45 0% 0 0% 0 0% 0 0% 0%
20220209 44.59 46.49 44.4 45.96 2.75% 0.52% 0% 8270 0.3781 61.91 45.72 0% 0 0% 0 0% 0 0% 0%
20211203 50.1 50.9 49.17 49.3 -1.81% -0.54% 0% 8686 0.4306 71.78 49.57 0% 0 0% 0 0% 0 0% 0%
20211202 51.9 51.9 50.16 50.21 -3.37% -1.45% 0% 9946 0.5067 87.29 50.95 0% 0 0% 0 0% 0 0% 0%
20211201 50.34 52.04 50.34 51.96 2.67% 0.7% 0% 16069 0.8291 143.9 51.6 0% 0 0% 0 0% 0 0% 0%
20211130 50.2 51.27 49.79 50.61 1.5% 0.02% 0% 8381 0.4241 80.43 50.6 0% 0 0% 0 0% 0 0% 0%
20211129 49.79 50.58 49.29 49.86 -1.07% -0.4% 0% 5428 0.2717 50.55 50.06 0% 0 0% 0 0% 0 0% 0%
20211126 50.99 51.2 50.01 50.4 -1.37% -0.06% 0% 7353 0.3708 61.27 50.43 0% 0 0% 0 0% 0 0% 0%
20211125 51.69 51.95 50.88 51.1 -0.95% -0.37% 0% 8895 0.4562 74.45 51.29 0% 0 0% 0 0% 0 0% 0%
20211124 50.78 51.84 50.28 51.59 1.6% 0.55% 0% 13712 0.7036 112.98 51.31 0% 0 0% 0 0% 0 0% 0%
20211123 50.02 50.88 49.95 50.78 1.48% 0.45% 0% 10830 0.5475 95.38 50.55 0% 0 0% 0 0% 0 0% 0%
20211122 49.4 50.18 48.9 50.04 1.6% 0.38% 0% 7316 0.3647 67.39 49.85 0% 0 0% 0 0% 0 0% 0%
20211119 48.84 49.57 48.84 49.25 1.11% 0.12% 0% 4926 0.2423 45.7 49.19 0% 0 0% 0 0% 0 0% 0%
20211118 50.17 50.49 48.7 48.71 -3.62% -1.12% 0% 10260 0.5054 92.53 49.26 0% 0 0% 0 0% 0 0% 0%
20211117 49.67 50.76 49.67 50.54 1.22% 0.48% 0% 9357 0.4707 91.16 50.3 0% 0 0% 0 0% 0 0% 0%
20211116 50.76 50.76 49.53 49.93 -1.62% 0.04% 0% 10024 0.5003 101.95 49.91 0% 0 0% 0 0% 0 0% 0%
20211115 48.77 50.93 48.6 50.75 3.78% 1.3% 0% 18620 0.9328 199.09 50.1 0% 0 0% 0 0% 0 0% 0%
20211112 48.51 49.3 48.23 48.9 0.8% 0.31% 0% 8846 0.4312 110.49 48.75 0% 0 0% 0 0% 0 0% 0%
20211111 47.57 49.08 47.37 48.51 1.98% -0.27% 0% 11616 0.565 158.33 48.64 0% 0 0% 0 0% 0 0% 0%
20211110 47.4 48 46.9 47.57 0.36% 0.51% 0% 5301 0.2509 78.97 47.33 0% 0 0% 0 0% 0 0% 0%
20211109 46.66 47.67 46.57 47.4 1.33% 0.25% 0% 4896 0.2315 73.41 47.28 0% 0 0% 0 0% 0 0% 0%
20211108 47.32 47.8 46.63 46.78 -1.91% -0.19% 0% 5204 0.2439 78.2 46.87 0% 0 0% 0 0% 0 0% 0%
20211105 46.5 47.77 46.5 47.69 2.58% 0.87% 0% 8537 0.4036 127.51 47.28 0% 0 0% 0 0% 0 0% 0%
20211104 46.59 47.31 46.46 46.49 0.04% -0.53% 0% 4940 0.2309 79.92 46.74 0% 0 0% 0 0% 0 0% 0%
20211103 46.2 46.66 45.3 46.47 0.76% 0.39% 0% 4232 0.1959 67.94 46.29 0% 0 0% 0 0% 0 0% 0%
20211102 46.3 47.48 45.53 46.12 0.07% -1.22% 0% 6639 0.31 108.18 46.69 0% 0 0% 0 0% 0 0% 0%
20211101 45.37 46.13 45.13 46.09 1.56% 0.92% 0% 4311 0.1969 73 45.67 0% 0 0% 0 0% 0 0% 0%
20211029 45.3 45.49 44.64 45.38 1.02% 0.53% 0% 3582 0.1617 60.62 45.14 0% 0 0% 0 0% 0 0% 0%
20211028 46.76 46.84 44.82 44.92 -3.25% -0.93% 0% 5909 0.2679 97.7 45.34 0% 0 0% 0 0% 0 0% 0%
20211027 47.06 47.74 46.3 46.43 -1.59% -0.64% 0% 4139 0.1934 71.8 46.73 0% 0 0% 0 0% 0 0% 0%
20211026 47.4 47.61 47 47.18 -1.5% -0.13% 0% 4312 0.2037 72.26 47.24 0% 0 0% 0 0% 0 0% 0%
20211025 48.58 49.85 47.7 47.9 0.67% -1.66% 0% 6333 0.3085 107.14 48.71 0% 0 0% 0 0% 0 0% 0%
20211022 47 47.9 47 47.58 1.26% 0.25% 0% 3007 0.1427 47.64 47.46 0% 0 0% 0 0% 0 0% 0%
20211021 47.23 47.94 46.96 46.99 -1.47% -0.68% 0% 4217 0.1995 63.23 47.31 0% 0 0% 0 0% 0 0% 0%
20211020 48.35 48.65 47.67 47.69 -1.45% -0.58% 0% 3519 0.1688 54.91 47.97 0% 0 0% 0 0% 0 0% 0%
20211019 48.36 49.15 48.28 48.39 -0.04% -0.45% 0% 3411 0.1658 51.26 48.61 0% 0 0% 0 0% 0 0% 0%
20211018 48.5 48.5 47.7 48.41 -0.33% 1.06% 0% 3407 0.1632 49.7 47.9 0% 0 0% 0 0% 0 0% 0%
20211015 49.06 49.38 48.07 48.57 -0.92% 0.14% 0% 4623 0.2242 63.74 48.5 0% 0 0% 0 0% 0 0% 0%
20211014 49.4 49.91 48.86 49.02 -0.93% -0.47% 0% 4495 0.2214 60.11 49.25 0% 0 0% 0 0% 0 0% 0%
20211013 48.4 49.98 48.4 49.48 2.17% 0.08% 0% 6563 0.3245 84.6 49.44 0% 0 0% 0 0% 0 0% 0%
20211012 49.3 49.44 48.21 48.43 -1.86% -0.39% 0% 4675 0.2273 61.12 48.62 0% 0 0% 0 0% 0 0% 0%
20211011 48.49 50.18 47.8 49.35 2.28% 0.39% 0% 8102 0.3983 99.95 49.16 0% 0 0% 0 0% 0 0% 0%
20211008 46.94 48.78 46.94 48.25 3.41% 0.1% 0% 5915 0.2851 63.56 48.2 0% 0 0% 0 0% 0 0% 0%
20210930 46.24 47.45 46.24 46.66 0.91% -0.45% 0% 2878 0.1349 29.95 46.87 0% 0 0% 0 0% 0 0% 0%
20210929 48.22 48.49 46.22 46.24 -4.66% -1.99% 0% 6632 0.3129 65.9 47.18 0% 0 0% 0 0% 0 0% 0%
20210928 48.27 48.55 48.11 48.5 0.48% 0.35% 0% 3830 0.1851 39.09 48.33 0% 0 0% 0 0% 0 0% 0%
20210927 49.8 49.95 48.01 48.27 -2.62% -1.03% 0% 6471 0.3156 64.02 48.77 0% 0 0% 0 0% 0 0% 0%
20210924 50.35 50.35 49.5 49.57 -0.86% -0.2% 0% 5842 0.2902 58.02 49.67 0% 0 0% 0 0% 0 0% 0%
20210923 49.7 50.44 49.69 50 0.62% -0.04% 0% 5506 0.2754 53.04 50.02 0% 0 0% 0 0% 0 0% 0%
20210922 49.54 49.83 49.03 49.69 -0.62% 0.55% 0% 4672 0.2309 44.01 49.42 0% 0 0% 0 0% 0 0% 0%
20210917 49.99 50.35 49.25 50 -2.27% 0.4% 0% 9886 0.4923 90.13 49.8 0% 0 0% 0 0% 0 0% 0%
20210916 52.5 54.72 51.15 51.16 0.95% -3.29% 0% 16810 0.8892 164.65 52.9 0% 0 0% 0 0% 0 0% 0%
20210915 51 51.14 50.32 50.68 -1.21% 0.06% 0% 5734 0.2904 56.26 50.65 0% 0 0% 0 0% 0 0% 0%
20210914 51.05 51.88 50.9 51.3 0.08% -0.18% 0% 6388 0.3283 58 51.39 0% 0 0% 0 0% 0 0% 0%
20210913 50.78 51.55 50.4 51.26 0.51% 0.63% 0% 5247 0.2673 42.88 50.94 0% 0 0% 0 0% 0 0% 0%
20210910 51.7 52.08 50.78 51 -1.37% -0.62% 0% 6886 0.3534 51.31 51.32 0% 0 0% 0 0% 0 0% 0%
20210909 52.32 52.38 51.51 51.71 -1.2% -0.27% 0% 7580 0.393 53.76 51.85 0% 0 0% 0 0% 0 0% 0%
20210908 51.81 53.41 51.68 52.34 1.04% -0.06% 0% 9862 0.5165 70.44 52.37 0% 0 0% 0 0% 0 0% 0%
20210907 51.3 52.45 51.02 51.8 0.97% -0.15% 0% 7845 0.407 56.77 51.88 0% 0 0% 0 0% 0 0% 0%
20210906 50.17 51.33 50.05 51.3 2.25% 0.49% 0% 8012 0.409 56.38 51.05 0% 0 0% 0 0% 0 0% 0%
20210729 48.38 48.85 48 48.17 0.96% -0.56% 0% 7186 0.3481 47.48 48.44 0% 0 0% 0 0% 0 0% 0%
20210728 50.2 50.4 47.4 47.71 -4.58% -0.77% 0% 11349 0.5457 70.68 48.08 0% 0 0% 0 0% 0 0% 0%
20210727 51.5 51.97 49.73 50 -2.63% -1.86% 0% 11188 0.57 72.59 50.95 0% 0 0% 0 0% 0 0% 0%
20210726 54.47 54.47 50.78 51.35 -5.28% -1.5% 0% 12077 0.6296 79.2 52.13 0% 0 0% 0 0% 0 0% 0%
20210723 56.99 57.2 54.18 54.21 -4.59% -2.01% 0% 14351 0.7939 99.15 55.32 0% 0 0% 0 0% 0 0% 0%
20210722 58.33 58.66 56.8 56.82 -2.59% -0.92% 0% 9825 0.5635 69.63 57.35 0% 0 0% 0 0% 0 0% 0%
20210721 58.3 58.89 58.16 58.33 0.02% -0.26% 0% 6931 0.4053 50.1 58.48 0% 0 0% 0 0% 0 0% 0%
20210720 57.38 58.54 57.08 58.32 1.11% 0.47% 0% 5476 0.3179 38.03 58.05 0% 0 0% 0 0% 0 0% 0%
20210719 58.15 58.2 56.5 57.68 -0.83% 0.98% 0% 7469 0.4266 49.59 57.12 0% 0 0% 0 0% 0 0% 0%
20210716 58.52 59.09 58.11 58.16 -1% -0.51% 0% 6890 0.4028 46.84 58.46 0% 0 0% 0 0% 0 0% 0%
20210715 60.55 60.55 58.05 58.75 -2.91% -0.37% 0% 11269 0.6645 73.65 58.97 0% 0 0% 0 0% 0 0% 0%
20210714 60.6 61.15 60.24 60.51 -0.18% -0.43% 0% 7667 0.4659 50.15 60.77 0% 0 0% 0 0% 0 0% 0%
20210713 60.91 61.23 59.81 60.62 -0.85% 0.43% 0% 9223 0.5567 61.61 60.36 0% 0 0% 0 0% 0 0% 0%
20210712 60.06 61.8 60.06 61.14 1.78% -0.05% 0% 11053 0.6761 72.82 61.17 0% 0 0% 0 0% 0 0% 0%
20210709 60.01 60.44 58.5 60.07 0.1% 1.09% 0% 10685 0.6349 69.98 59.42 0% 0 0% 0 0% 0 0% 0%
20210708 61.5 62 60.01 60.01 -3.19% -0.83% 0% 12740 0.7709 82.65 60.51 0% 0 0% 0 0% 0 0% 0%
20210707 61.29 62.49 61 61.99 1.37% -0.11% 0% 11332 0.7033 65.7 62.06 0% 0 0% 0 0% 0 0% 0%
20210706 60.98 61.19 60 61.15 0.91% 0.84% 0% 9764 0.5921 46.71 60.64 0% 0 0% 0 0% 0 0% 0%
20210705 60.18 60.78 59.59 60.6 1.03% 0.71% 0% 7835 0.4714 30.84 60.17 0% 0 0% 0 0% 0 0% 0%
20210702 61.88 61.88 59.59 59.98 -4.19% -0.6% 0% 14853 0.8962 52.01 60.34 0% 0 0% 0 0% 0 0% 0%
20210701 61.2 64.46 61.2 62.6 2.67% -0.62% 0% 17069 1.0751 57.65 62.99 0% 0 0% 0 0% 0 0% 0%
20210630 61.2 61.8 60.62 60.97 0.3% -0.28% 0% 8615 0.5267 26.63 61.14 0% 0 0% 0 0% 0 0% 0%
20210629 63.82 63.83 60.7 60.79 -4.78% -1.71% 0% 17964 1.111 49.79 61.85 0% 0 0% 0 0% 0 0% 0%
20210628 63.55 64.6 63.2 64.14 0.53% 0.41% 0% 12218 0.7805 32.44 63.88 0% 0 0% 0 0% 0 0% 0%
20210625 65.94 65.94 63.26 63.8 -2.86% -0.34% 0% 19626 1.2565 48.48 64.02 0% 0 0% 0 0% 0 0% 0%
20210624 69.98 70.1 65.3 65.68 -6.44% -2.25% 0% 31424 2.1113 77.84 67.19 0% 0 0% 0 0% 0 0% 0%
20210623 70.97 73.04 69.17 70.2 -1.15% -1.06% 0% 37441 2.6565 94.78 70.95 0% 0 0% 0 0% 0 0% 0%
20210622 67 71.93 66 71.02 5.56% 1.63% 0% 44712 3.1245 108.37 69.88 0% 0 0% 0 0% 0 0% 0%
20210621 66.08 67.99 63 67.28 1.05% 2.65% 0% 36665 2.4031 81.59 65.54 0% 0 0% 0 0% 0 0% 0%
20210618 68.05 69.9 66.38 66.58 -2.46% -2.42% 0% 34131 2.3287 72 68.23 0% 0 0% 0 0% 0 0% 0%
20210617 68.21 70.33 68.05 68.26 -1.57% -0.99% 0% 31759 2.1894 66.93 68.94 0% 0 0% 0 0% 0 0% 0%
20210616 71.65 73.35 69 69.35 -3.21% -3.02% 0% 42287 3.024 89.75 71.51 0% 0 0% 0 0% 0 0% 0%
20210615 69.33 71.91 67.55 71.65 3.35% 1.47% 0% 39824 2.8118 81.18 70.61 0% 0 0% 0 0% 0 0% 0%
20210611 69.25 70.99 67.68 69.33 0.71% -0.5% 0% 37083 2.5838 73.3 69.68 0% 0 0% 0 0% 0 0% 0%
20210610 68.42 69.69 67.43 68.84 1% 0.17% 0% 35894 2.4667 67.52 68.72 0% 0 0% 0 0% 0 0% 0%
20210609 71.9 72.1 67.43 68.16 -6.37% -1.23% 0% 43479 3.0004 76.78 69.01 0% 0 0% 0 0% 0 0% 0%
20210608 75.29 76.86 71.95 72.8 -3.32% -2.07% 0% 46846 3.4823 82.81 74.34 0% 0 0% 0 0% 0 0% 0%
20210607 73 75.3 71.27 75.3 1.51% 2.8% 0% 51385 3.7639 94.73 73.25 0% 0 0% 0 0% 0 0% 0%
20210604 69.98 78 68.88 74.18 7.12% 0.05% 0% 71080 5.2697 143.97 74.14 0% 0 0% 0 0% 0 0% 0%
20210603 68.88 70.81 67.21 69.25 1.36% 0.33% 0% 37768 2.6068 81.14 69.02 0% 0 0% 0 0% 0 0% 0%
20210602 71.8 71.96 68.3 68.32 -4.57% -2.18% 0% 42729 2.9841 97.62 69.84 0% 0 0% 0 0% 0 0% 0%
20210601 68.76 72.48 68.02 71.59 3.33% 1.94% 0% 56063 3.9375 136.86 70.23 0% 0 0% 0 0% 0 0% 0%
20210531 66.15 69.66 65 69.28 4.92% 2.18% 0% 50327 3.412 128.27 67.8 0% 0 0% 0 0% 0 0% 0%
20210528 69.24 70.81 65.66 66.03 -3.44% -2.44% 0% 55948 3.7866 156.6 67.68 0% 0 0% 0 0% 0 0% 0%
20210527 69.01 72.8 68.25 68.38 -5.36% -2.23% 0% 71046 4.9687 231.93 69.94 0% 0 0% 0 0% 0 0% 0%
20210526 60.29 72.25 59.89 72.25 20% 6.69% 0% 87822 5.9469 333.48 67.72 0% 0 0% 0 0% 0 0% 0%
20210525 59.06 60.48 58.9 60.21 1.84% 0.27% 0% 17570 1.0551 81.45 60.05 0% 0 0% 0 0% 0 0% 0%
20210524 58.6 59.52 58.14 59.12 0.89% 0.41% 0% 11195 0.6592 50.26 58.88 0% 0 0% 0 0% 0 0% 0%
20210521 59.54 59.8 58.32 58.6 -0.73% -0.27% 0% 12007 0.7055 53.76 58.76 0% 0 0% 0 0% 0 0% 0%
20210520 59.15 60.79 59.01 59.03 -0.96% -1.35% 0% 15899 0.9514 71.54 59.84 0% 0 0% 0 0% 0 0% 0%
20210519 60.1 60.2 59.12 59.6 -1.47% -0.08% 0% 17370 1.0362 77.28 59.65 0% 0 0% 0 0% 0 0% 0%
20210518 58 60.97 57.86 60.49 4.1% 0.6% 0% 28694 1.7255 123.77 60.13 0% 0 0% 0 0% 0 0% 0%
20210517 59.47 59.76 57.62 58.11 -2.35% -0.43% 0% 15376 0.8973 66.28 58.36 0% 0 0% 0 0% 0 0% 0%
20210514 59.02 60.1 58.9 59.51 -0.48% 0.13% 0% 17056 1.0137 73.63 59.43 0% 0 0% 0 0% 0 0% 0%
20210513 58.15 60.87 58.11 59.8 1.65% 0.07% 0% 22856 1.3658 97.35 59.76 0% 0 0% 0 0% 0 0% 0%
20210512 58.49 59.88 57.35 58.83 -0.46% 0.75% 0% 18096 1.0567 77.42 58.39 0% 0 0% 0 0% 0 0% 0%
20210511 56.7 59.55 56.5 59.1 3.96% 0.63% 0% 20705 1.216 85.76 58.73 0% 0 0% 0 0% 0 0% 0%
20210510 58 58.27 56.56 56.85 -1.11% -0.32% 0% 11447 0.6528 46.7 57.03 0% 0 0% 0 0% 0 0% 0%
20210507 59.05 59.39 57.48 57.49 -2.56% -0.83% 0% 14657 0.8497 56.37 57.97 0% 0 0% 0 0% 0 0% 0%
20210506 59.99 61 58.55 59 -2.24% -0.69% 0% 18241 1.0837 70.37 59.41 0% 0 0% 0 0% 0 0% 0%
20210430 58.59 61.68 57.12 60.35 3.25% 0.85% 0% 28992 1.7349 107.44 59.84 0% 0 0% 0 0% 0 0% 0%
20210429 60.93 60.93 58.34 58.45 -3.82% -1.43% 0% 20490 1.2151 73.96 59.3 0% 0 0% 0 0% 0 0% 0%
20210428 59.38 61.5 59.13 60.77 2.25% 0.3% 0% 18302 1.1089 65.96 60.59 0% 0 0% 0 0% 0 0% 0%
20210427 62.15 62.35 58.9 59.43 -4.36% -1.03% 0% 20962 1.2587 70.33 60.05 0% 0 0% 0 0% 0 0% 0%
20210426 62.92 63.47 62 62.14 -0.99% -0.92% 0% 14854 0.9317 47.27 62.72 0% 0 0% 0 0% 0 0% 0%
20210423 65.08 65.5 62.76 62.76 -3.67% -1.55% 0% 24013 1.5309 67.3 63.75 0% 0 0% 0 0% 0 0% 0%
20210422 65.06 65.8 64.52 65.15 0.34% 0.11% 0% 13696 0.8913 34.39 65.08 0% 0 0% 0 0% 0 0% 0%
20210421 67.2 67.2 64.64 64.93 -3.49% -0.64% 0% 24507 1.6015 57.97 65.35 0% 0 0% 0 0% 0 0% 0%
20210416 68.29 69.37 68.01 68.63 0.62% -0.1% 0% 16491 1.133 38.46 68.7 0% 0 0% 0 0% 0 0% 0%
20210415 70 70 68.01 68.21 -3.93% -0.96% 0% 24381 1.679 53.2 68.87 0% 0 0% 0 0% 0 0% 0%
20210414 70.28 72.77 68.83 71 1.2% 0.47% 0% 27477 1.9419 56.9 70.67 0% 0 0% 0 0% 0 0% 0%
20210413 68.99 70.78 68.6 70.16 1.62% 0.52% 0% 21354 1.4905 40.08 69.8 0% 0 0% 0 0% 0 0% 0%
20210412 70.4 71.94 69 69.04 -2.54% -2.28% 0% 27578 1.9483 47.57 70.65 0% 0 0% 0 0% 0 0% 0%
20210409 71.01 71.68 68.4 70.84 -1.34% 1.17% 0% 39666 2.7774 62.59 70.02 0% 0 0% 0 0% 0 0% 0%
20210408 75 75.2 71.79 71.8 -5.09% -2.18% 0% 45406 3.3329 69.45 73.4 0% 0 0% 0 0% 0 0% 0%
20210407 71.56 75.68 71.01 75.65 5.22% 2.47% 0% 53919 3.9808 77.2 73.83 0% 0 0% 0 0% 0 0% 0%
20210406 71.07 73.14 70.9 71.9 0.03% -0.42% 0% 31835 2.2984 41.12 72.2 0% 0 0% 0 0% 0 0% 0%
20210402 70.7 73.32 70.06 71.88 1.1% -0.15% 0% 39998 2.8795 41.43 71.99 0% 0 0% 0 0% 0 0% 0%
20210401 71.11 71.99 69.79 71.1 0.42% 0.13% 0% 35922 2.5507 26.31 71.01 0% 0 0% 0 0% 0 0% 0%
20210330 74.83 77.19 74.21 74.81 0.44% -0.73% 0% 44326 3.3403 17.19 75.36 0% 0 0% 0 0% 0 0% 0%
20210329 77.5 78 74.29 74.48 -5.41% -1.61% 0% 55485 4.2004 14.83 75.7 0% 0 0% 0 0% 0 0% 0%
20210326 80.87 82.3 77.81 78.74 -1.41% -1.01% 0% 55620 4.4241 5.64 79.54 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