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. 自贸区板块
  3. 605338
    4. 返回上一页 刷新
股票代码（例：sh605338）       521条   (进入股票专站) 股票成本分析
相关股票: 贵州茅台  五 粮 液  泸州老窖  山西汾酒  海天味业  洋河股份  伊利股份  古井贡酒  青岛啤酒  双汇发展  今世缘  东鹏饮料  迎驾贡酒  舍得酒业  重庆啤酒  安井食品  汤臣倍健  养元饮品  口子窖  百润股份  水井坊  安琪酵母  酒鬼酒  燕京啤酒  中炬高新  绝味食品  老白干酒  张 裕Ａ  珠江啤酒  涪陵榨菜  顺鑫农业  千禾味业  洽洽食品  金种子酒  金徽酒  盐津铺子  光明乳业  天味食品  桃李面包  广州酒家  三全食品  新乳业  恒顺醋业  
相关股吧: 600519股吧 000858股吧 000568股吧 600809股吧 603288股吧 002304股吧 600887股吧 000596股吧 600600股吧 000895股吧 603369股吧 605499股吧 603198股吧 600702股吧 600132股吧 603345股吧 300146股吧 603156股吧 603589股吧 002568股吧 600779股吧 600298股吧 000799股吧 000729股吧 600872股吧 603517股吧 600559股吧 000869股吧 002461股吧 002507股吧 000860股吧 603027股吧 002557股吧 600199股吧 603919股吧 002847股吧 600597股吧 603317股吧 603866股吧 603043股吧 002216股吧 002946股吧 600305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 22.78 23.02 22.55 22.59 -1.22% -0.31% 0% 5720 0.1296 71.25 22.66 0% 0 0% 0 0% 0 0% 0%
20230927 22.41 23.03 22.41 22.87 1.37% 0.26% 0% 7110 0.1622 87.97 22.81 0% 0 0% 0 0% 0 0% 0%
20230926 22.54 22.67 22.48 22.56 -0.35% 0.04% 0% 4887 0.1102 58.18 22.55 0% 0 0% 0 0% 0 0% 0%
20230925 23.01 23.1 22.57 22.64 -1.99% -0.44% 0% 6631 0.1508 79.66 22.74 0% 0 0% 0 0% 0 0% 0%
20230922 22.52 23.14 22.41 23.1 2.26% 1.27% 0% 6545 0.1493 75.35 22.81 0% 0 0% 0 0% 0 0% 0%
20230921 22.93 23.06 22.55 22.59 -1.74% -0.53% 0% 5875 0.1334 68.63 22.71 0% 0 0% 0 0% 0 0% 0%
20230920 23.07 23.26 22.82 22.99 -0.73% -0.26% 0% 5041 0.1162 60.04 23.05 0% 0 0% 0 0% 0 0% 0%
20230919 23.44 23.6 22.94 23.16 -1.32% 0.13% 0% 4873 0.1127 58.29 23.13 0% 0 0% 0 0% 0 0% 0%
20230918 22.92 23.54 22.64 23.47 2.4% 0.77% 0% 7979 0.1858 96.69 23.29 0% 0 0% 0 0% 0 0% 0%
20230915 22.75 23.18 22.73 22.92 0.75% -0.13% 0% 5482 0.1258 65.01 22.95 0% 0 0% 0 0% 0 0% 0%
20230914 22.9 23.05 22.59 22.75 -0.96% 0.09% 0% 6517 0.1481 71.2 22.73 0% 0 0% 0 0% 0 0% 0%
20230913 23.38 23.47 22.84 22.97 -2.26% -0.56% 0% 9887 0.2284 110.39 23.1 0% 0 0% 0 0% 0 0% 0%
20230912 23.69 23.69 23.28 23.5 -0.3% 0.04% 0% 5189 0.1219 59.41 23.49 0% 0 0% 0 0% 0 0% 0%
20230911 23.23 23.78 22.66 23.57 2.88% 1.33% 0% 10559 0.2456 110.31 23.26 0% 0 0% 0 0% 0 0% 0%
20230908 23 23.24 22.86 22.91 -1.04% -0.52% 0% 6231 0.1435 62.85 23.03 0% 0 0% 0 0% 0 0% 0%
20230907 23.51 23.64 23.02 23.15 -1.53% -0.56% 0% 6159 0.1434 60.46 23.28 0% 0 0% 0 0% 0 0% 0%
20230906 23.8 23.91 23.48 23.51 -1.18% -0.51% 0% 7102 0.1678 69.07 23.63 0% 0 0% 0 0% 0 0% 0%
20230905 23.94 24.1 23.7 23.79 -0.88% -0.21% 0% 5146 0.1227 51.28 23.84 0% 0 0% 0 0% 0 0% 0%
20230904 23.8 24.09 23.5 24 0.8% 0.67% 0% 8042 0.1917 77.24 23.84 0% 0 0% 0 0% 0 0% 0%
20230901 23.6 23.98 23.34 23.81 2.01% 0.29% 0% 10356 0.2458 98.58 23.74 0% 0 0% 0 0% 0 0% 0%
20230831 23.62 23.62 23.11 23.34 -0.72% 0.04% 0% 6315 0.1473 61.22 23.33 0% 0 0% 0 0% 0 0% 0%
20230830 23.38 23.82 23.25 23.51 1.16% -0.04% 0% 7760 0.1825 72.07 23.52 0% 0 0% 0 0% 0 0% 0%
20230829 22.4 23.38 22.22 23.24 3.43% 0.87% 0% 11534 0.2658 85.65 23.04 0% 0 0% 0 0% 0 0% 0%
20230828 23.9 23.98 22.35 22.47 -1.06% -2.13% 0% 12081 0.2774 92.81 22.96 0% 0 0% 0 0% 0 0% 0%
20230825 23.23 23.38 22.5 22.71 -2.24% -0.48% 0% 9685 0.221 88.82 22.82 0% 0 0% 0 0% 0 0% 0%
20230824 23 23.48 22.76 23.23 2.24% 0.52% 0% 8510 0.1967 70.95 23.11 0% 0 0% 0 0% 0 0% 0%
20230823 23.03 23.16 22.6 22.72 -1.47% -0.13% 0% 5653 0.1286 36.1 22.75 0% 0 0% 0 0% 0 0% 0%
20230822 23.21 23.42 22.65 23.06 -0.52% 0.48% 0% 8819 0.2024 54.32 22.95 0% 0 0% 0 0% 0 0% 0%
20230821 23.64 23.85 23.18 23.18 -2.32% -1.11% 0% 9671 0.2267 60.78 23.44 0% 0 0% 0 0% 0 0% 0%
20230818 23.92 24 23.7 23.73 -1.25% -0.42% 0% 7365 0.1755 46.78 23.83 0% 0 0% 0 0% 0 0% 0%
20230817 24.03 24.1 23.79 24.03 -0.5% 0.5% 0% 10479 0.2506 62.49 23.91 0% 0 0% 0 0% 0 0% 0%
20230816 24.17 24.28 23.9 24.15 -0.41% 0.21% 0% 6879 0.1658 38.55 24.1 0% 0 0% 0 0% 0 0% 0%
20230815 24.49 24.6 24.2 24.25 -0.98% -0.37% 0% 9046 0.2202 49.62 24.34 0% 0 0% 0 0% 0 0% 0%
20230814 24.14 24.65 24.08 24.49 0.29% 0.91% 0% 13051 0.3168 69.97 24.27 0% 0 0% 0 0% 0 0% 0%
20230811 24.49 24.78 24.27 24.42 -1.01% -0.29% 0% 19355 0.474 96.66 24.49 0% 0 0% 0 0% 0 0% 0%
20230810 25.7 25.7 24.08 24.67 -5.73% 0.9% 0% 40156 0.982 223.79 24.45 0% 0 0% 0 0% 0 0% 0%
20230809 26.5 26.7 26.08 26.17 -1.73% -0.38% 0% 10401 0.2732 71.79 26.27 0% 0 0% 0 0% 0 0% 0%
20230808 26.46 26.75 26.35 26.63 0.64% 0.26% 0% 6755 0.1794 42.3 26.56 0% 0 0% 0 0% 0 0% 0%
20230807 26.65 26.7 26.36 26.46 -0.68% -0.11% 0% 7198 0.1907 42.81 26.49 0% 0 0% 0 0% 0 0% 0%
20230804 27.27 27.41 26.56 26.64 -2.24% -0.67% 0% 13638 0.3658 78.54 26.82 0% 0 0% 0 0% 0 0% 0%
20230803 26.93 27.39 26.78 27.25 1.3% 0.44% 0% 17502 0.4748 95.66 27.13 0% 0 0% 0 0% 0 0% 0%
20230802 26.88 27 26.46 26.9 0.19% 0.67% 0% 11720 0.3131 67.46 26.72 0% 0 0% 0 0% 0 0% 0%
20230801 27.22 27.33 26.72 26.85 -1.58% -0.33% 0% 11182 0.3012 67.58 26.94 0% 0 0% 0 0% 0 0% 0%
20230731 26.33 27.37 26.32 27.28 3.65% 1.3% 0% 24166 0.6508 152.28 26.93 0% 0 0% 0 0% 0 0% 0%
20230728 25.99 26.4 25.79 26.32 1.27% 0.23% 0% 11505 0.3021 80.92 26.26 0% 0 0% 0 0% 0 0% 0%
20230727 26.45 26.55 25.85 25.99 -1.52% -0.88% 0% 15552 0.4077 113.17 26.22 0% 0 0% 0 0% 0 0% 0%
20230726 26.3 26.42 25.83 26.39 0.38% 0.84% 0% 10687 0.2797 79.23 26.17 0% 0 0% 0 0% 0 0% 0%
20230725 26.14 26.44 25.88 26.29 1.78% 0.42% 0% 14303 0.3745 109.78 26.18 0% 0 0% 0 0% 0 0% 0%
20230724 26.65 26.7 25.66 25.83 -2.31% -0.73% 0% 15427 0.4014 127.8 26.02 0% 0 0% 0 0% 0 0% 0%
20230721 25.45 26.99 25.31 26.44 3.89% 0.46% 0% 25195 0.6631 233.82 26.32 0% 0 0% 0 0% 0 0% 0%
20230720 25.43 25.7 25.41 25.45 -0.04% -0.51% 0% 7272 0.186 80.54 25.58 0% 0 0% 0 0% 0 0% 0%
20230719 25.26 25.74 25.26 25.46 0.16% -0.12% 0% 4948 0.1261 56.33 25.49 0% 0 0% 0 0% 0 0% 0%
20230718 25.35 25.65 25.02 25.42 0.67% 0.36% 0% 4880 0.1236 54.16 25.33 0% 0 0% 0 0% 0 0% 0%
20230717 25.35 25.49 24.88 25.25 -1.02% 0.32% 0% 6624 0.1667 67.09 25.17 0% 0 0% 0 0% 0 0% 0%
20230714 25.54 25.68 25.3 25.51 -0.12% -0.04% 0% 9017 0.2301 85.5 25.52 0% 0 0% 0 0% 0 0% 0%
20230713 24.81 25.58 24.78 25.54 3.4% 0.75% 0% 13189 0.3343 113.44 25.35 0% 0 0% 0 0% 0 0% 0%
20230712 25.05 25.14 24.68 24.7 -1.4% -0.68% 0% 7246 0.1802 56.85 24.87 0% 0 0% 0 0% 0 0% 0%
20230711 24.84 25.43 24.84 25.05 0.89% -0.12% 0% 6124 0.1536 54.16 25.08 0% 0 0% 0 0% 0 0% 0%
20230710 24.83 25.14 24.75 24.83 0.57% -0.2% 0% 5490 0.1366 46.39 24.88 0% 0 0% 0 0% 0 0% 0%
20230707 24.75 25.05 24.57 24.69 -0.52% -0.2% 0% 8763 0.2168 71.67 24.74 0% 0 0% 0 0% 0 0% 0%
20230706 25.24 25.24 24.8 24.82 -1.66% -0.64% 0% 6324 0.158 52.67 24.98 0% 0 0% 0 0% 0 0% 0%
20230705 25.7 25.81 25.18 25.24 -2.21% -0.67% 0% 6360 0.1616 51.01 25.41 0% 0 0% 0 0% 0 0% 0%
20230704 25.69 26.14 25.21 25.81 0.43% 0.39% 0% 12185 0.3133 94.31 25.71 0% 0 0% 0 0% 0 0% 0%
20230703 25.43 25.95 25.14 25.7 1.78% 0.16% 0% 13888 0.3564 107.07 25.66 0% 0 0% 0 0% 0 0% 0%
20230630 23.86 25.59 23.86 25.25 3.4% 0.64% 0% 20329 0.51 145.81 25.09 0% 0 0% 0 0% 0 0% 0%
20230629 24.7 24.99 24.42 24.42 -1.61% -0.57% 0% 9595 0.2357 68.32 24.56 0% 0 0% 0 0% 0 0% 0%
20230628 24.68 25.01 24.53 24.82 0.65% -0.08% 0% 6727 0.1671 48.62 24.84 0% 0 0% 0 0% 0 0% 0%
20230627 24.43 24.75 24.28 24.66 0.94% 0.28% 0% 9111 0.224 61.92 24.59 0% 0 0% 0 0% 0 0% 0%
20230626 24.8 24.85 24.39 24.43 -1.69% -0.45% 0% 9046 0.222 61.28 24.54 0% 0 0% 0 0% 0 0% 0%
20230621 25 25.19 24.82 24.85 -0.96% -0.48% 0% 7265 0.1814 50.61 24.97 0% 0 0% 0 0% 0 0% 0%
20230620 25.3 25.4 24.95 25.09 -0.79% -0.12% 0% 10578 0.2657 72.4 25.12 0% 0 0% 0 0% 0 0% 0%
20230619 25.88 25.88 25.27 25.29 -1.44% -0.39% 0% 9760 0.2478 68.75 25.39 0% 0 0% 0 0% 0 0% 0%
20230616 25.8 25.95 25.36 25.66 -0.89% 0.2% 0% 12036 0.3082 87.73 25.61 0% 0 0% 0 0% 0 0% 0%
20230615 25.52 26 25.25 25.89 1.09% 1.05% 0% 19987 0.512 149.26 25.62 0% 0 0% 0 0% 0 0% 0%
20230614 25.37 26.04 25.08 25.61 1.99% -0.08% 0% 15790 0.4047 126.12 25.63 0% 0 0% 0 0% 0 0% 0%
20230613 25.7 25.95 25.36 25.43 -0.7% -0.39% 0% 7642 0.1951 65.86 25.53 0% 0 0% 0 0% 0 0% 0%
20230612 25.03 25.85 24.82 25.61 2.52% 0.95% 0% 12776 0.3241 107.62 25.37 0% 0 0% 0 0% 0 0% 0%
20230609 24.95 25.03 24.7 24.98 0.04% 0.44% 0% 9740 0.2422 83.99 24.87 0% 0 0% 0 0% 0 0% 0%
20230608 25.38 25.45 24.8 24.97 -1.58% -0.28% 0% 7672 0.1921 66.53 25.04 0% 0 0% 0 0% 0 0% 0%
20230607 24.86 25.49 24.82 25.37 2.22% 0.55% 0% 11714 0.2956 98.01 25.23 0% 0 0% 0 0% 0 0% 0%
20230606 25.15 25.32 24.8 24.82 -1.63% -0.76% 0% 9367 0.2343 77.26 25.01 0% 0 0% 0 0% 0 0% 0%
20230605 25.82 25.98 25.16 25.23 -2.29% -0.32% 0% 9189 0.2326 71.88 25.31 0% 0 0% 0 0% 0 0% 0%
20230602 25.5 25.87 25.3 25.82 1.25% 0.47% 0% 8777 0.2256 57.11 25.7 0% 0 0% 0 0% 0 0% 0%
20230601 25.09 25.66 25 25.5 1.63% 0.31% 0% 12584 0.3199 78.92 25.42 0% 0 0% 0 0% 0 0% 0%
20230531 24.99 25.29 24.89 25.09 0.12% 0% 0% 7701 0.1932 47.39 25.09 0% 0 0% 0 0% 0 0% 0%
20230530 25.24 25.26 24.84 25.06 -0.71% 0.2% 0% 9376 0.2345 53.42 25.01 0% 0 0% 0 0% 0 0% 0%
20230529 25.49 25.7 25.13 25.24 -0.83% -0.24% 0% 7875 0.1992 44.26 25.3 0% 0 0% 0 0% 0 0% 0%
20230526 25.78 25.79 25.13 25.45 -1.2% 0.28% 0% 9443 0.2397 52.4 25.38 0% 0 0% 0 0% 0 0% 0%
20230525 25.66 25.99 25.44 25.76 -0.04% 0.31% 0% 10988 0.2822 59.7 25.68 0% 0 0% 0 0% 0 0% 0%
20230524 26.06 26.28 25.75 25.77 -1.45% -0.62% 0% 11026 0.2859 58.99 25.93 0% 0 0% 0 0% 0 0% 0%
20230523 26.31 26.8 26 26.15 -0.91% -1.06% 0% 16127 0.4263 86.25 26.43 0% 0 0% 0 0% 0 0% 0%
20230522 25.15 26.44 25.09 26.39 4.6% 1.15% 0% 33724 0.8799 178.96 26.09 0% 0 0% 0 0% 0 0% 0%
20230519 24.43 25.35 24.23 25.23 3.23% 1.08% 0% 20447 0.5104 114.69 24.96 0% 0 0% 0 0% 0 0% 0%
20230518 24.8 24.95 24.4 24.44 -2% -0.61% 0% 14336 0.3525 76.23 24.59 0% 0 0% 0 0% 0 0% 0%
20230517 24.75 24.97 24.65 24.94 0.44% 0.65% 0% 12611 0.3125 59.86 24.78 0% 0 0% 0 0% 0 0% 0%
20230516 25.27 25.28 24.76 24.83 -1.7% -0.2% 0% 14999 0.3732 67.3 24.88 0% 0 0% 0 0% 0 0% 0%
20230515 25.01 25.29 24.91 25.26 0.4% 0.64% 0% 11934 0.2996 48.7 25.1 0% 0 0% 0 0% 0 0% 0%
20230510 25.3 25.69 25.19 25.58 0.35% 0.55% 0% 14405 0.3664 53.12 25.44 0% 0 0% 0 0% 0 0% 0%
20230509 25.51 25.88 25.3 25.49 -0.31% -0.43% 0% 15587 0.399 47.17 25.6 0% 0 0% 0 0% 0 0% 0%
20230508 25.95 26.14 25.53 25.57 -1.2% -0.66% 0% 12923 0.3326 32.07 25.74 0% 0 0% 0 0% 0 0% 0%
20230505 26 26.15 25.72 25.88 -0.58% -0.04% 0% 11492 0.2975 26.68 25.89 0% 0 0% 0 0% 0 0% 0%
20230504 26.58 26.74 25.98 26.03 -1.85% -0.61% 0% 15096 0.3953 35.56 26.19 0% 0 0% 0 0% 0 0% 0%
20230428 26.08 26.8 26 26.52 1.53% 0.38% 0% 20434 0.5399 49.36 26.42 0% 0 0% 0 0% 0 0% 0%
20230427 25.6 26.5 25.4 26.12 2.03% -0.23% 0% 28876 0.7559 71.25 26.18 0% 0 0% 0 0% 0 0% 0%
20230426 24.96 26.04 24.94 25.6 1.79% -0.27% 0% 22951 0.5892 59.15 25.67 0% 0 0% 0 0% 0 0% 0%
20230425 25.8 25.9 24.87 25.15 -1.41% -0.75% 0% 37978 0.9623 98.57 25.34 0% 0 0% 0 0% 0 0% 0%
20230424 26.6 26.6 25 25.51 -4.24% -0.35% 0% 59207 1.5156 162.7 25.6 0% 0 0% 0 0% 0 0% 0%
20230421 27.8 27.8 26.26 26.64 -7.21% -1.11% 0% 52990 1.4277 174.56 26.94 0% 0 0% 0 0% 0 0% 0%
20230420 31 31 28.71 28.71 -10% -1.07% 0% 80221 2.328 325.58 29.02 0% 0 0% 0 0% 0 0% 0%
20230419 30.35 32.05 30.05 31.9 5.35% 2.41% 0% 37018 1.1531 223.7 31.15 0% 0 0% 0 0% 0 0% 0%
20230418 30.19 30.5 29.8 30.28 1.34% 0.2% 0% 11920 0.3602 81.62 30.22 0% 0 0% 0 0% 0 0% 0%
20230417 29.4 30.2 29.4 29.88 1.46% 0.3% 0% 9346 0.2784 62.41 29.79 0% 0 0% 0 0% 0 0% 0%
20230414 30.04 30.18 29.22 29.45 -1.96% -0.37% 0% 10993 0.3249 73 29.56 0% 0 0% 0 0% 0 0% 0%
20230413 29.7 30.15 29.37 30.04 1.69% 0.91% 0% 8399 0.25 57.14 29.77 0% 0 0% 0 0% 0 0% 0%
20230412 30.08 30.28 29.29 29.54 -1.34% -0.2% 0% 12189 0.3608 85.12 29.6 0% 0 0% 0 0% 0 0% 0%
20230411 30.65 31.2 29.89 29.94 -2.28% -1.38% 0% 14575 0.4425 107.9 30.36 0% 0 0% 0 0% 0 0% 0%
20230410 30.85 31.16 30.42 30.64 0.03% -0.23% 0% 10959 0.3366 81.65 30.71 0% 0 0% 0 0% 0 0% 0%
20230407 30.17 31.19 30 30.63 1.32% -0.03% 0% 13556 0.4154 106.01 30.64 0% 0 0% 0 0% 0 0% 0%
20230406 30.61 30.85 30 30.23 -1.4% -0.1% 0% 10864 0.3287 88.57 30.26 0% 0 0% 0 0% 0 0% 0%
20230404 31.13 31.13 30.31 30.66 -1% 0.29% 0% 13159 0.4023 112.93 30.57 0% 0 0% 0 0% 0 0% 0%
20230403 31.77 31.79 30.61 30.97 -1.74% -0.1% 0% 10204 0.3163 93.19 31 0% 0 0% 0 0% 0 0% 0%
20230331 31.67 32.14 31.33 31.52 -0.47% -0.28% 0% 8513 0.2691 81.73 31.61 0% 0 0% 0 0% 0 0% 0%
20230330 31.33 31.96 31.21 31.67 1.18% 0.22% 0% 8608 0.272 82.97 31.6 0% 0 0% 0 0% 0 0% 0%
20230329 31.29 31.5 31.02 31.3 0% 0.13% 0% 6031 0.1885 59.57 31.26 0% 0 0% 0 0% 0 0% 0%
20230328 30.4 31.64 30.4 31.3 2.25% 0.55% 0% 9553 0.2974 91.72 31.13 0% 0 0% 0 0% 0 0% 0%
20230327 30.92 31.52 30.18 30.61 -1.23% 0.33% 0% 16563 0.5053 155.18 30.51 0% 0 0% 0 0% 0 0% 0%
20230324 31.09 31.95 30.92 30.99 -0.32% -0.9% 0% 5433 0.1699 56.39 31.27 0% 0 0% 0 0% 0 0% 0%
20230323 31.51 31.63 30.9 31.09 -1.02% -0.38% 0% 5866 0.1831 59.81 31.21 0% 0 0% 0 0% 0 0% 0%
20230322 32.37 32.58 31.29 31.41 -2.09% -1.07% 0% 6029 0.1914 63.56 31.75 0% 0 0% 0 0% 0 0% 0%
20230321 31.74 32.4 31.22 32.08 1.74% 0.6% 0% 7582 0.2418 79.58 31.89 0% 0 0% 0 0% 0 0% 0%
20230320 31.55 31.65 31 31.53 0.41% 0.64% 0% 10179 0.3189 104.66 31.33 0% 0 0% 0 0% 0 0% 0%
20230317 32.62 32.7 31.36 31.4 -2.94% -1.6% 0% 8076 0.2577 84.77 31.91 0% 0 0% 0 0% 0 0% 0%
20230316 32.51 32.97 32.07 32.35 -1.01% -0.15% 0% 5321 0.1724 56.5 32.4 0% 0 0% 0 0% 0 0% 0%
20230315 32.85 33.45 32.51 32.68 -0.06% -0.91% 0% 7969 0.2628 80.58 32.98 0% 0 0% 0 0% 0 0% 0%
20230314 32.53 33.3 32.05 32.7 0.55% -0.06% 0% 9897 0.3238 98.31 32.72 0% 0 0% 0 0% 0 0% 0%
20230313 31.72 32.62 31.72 32.52 0.93% 0.71% 0% 10032 0.3239 97.11 32.29 0% 0 0% 0 0% 0 0% 0%
20230310 32.15 32.76 31.87 32.22 0.22% 0.03% 0% 5151 0.1659 47.52 32.21 0% 0 0% 0 0% 0 0% 0%
20230309 32.7 32.7 31.98 32.15 -0.96% -0.37% 0% 5932 0.1914 51.02 32.27 0% 0 0% 0 0% 0 0% 0%
20230308 32.51 32.8 32.12 32.46 -0.15% -0.06% 0% 5302 0.1722 43.97 32.48 0% 0 0% 0 0% 0 0% 0%
20230307 33.22 33.33 32.4 32.51 -2.46% -0.91% 0% 6568 0.2155 51.23 32.81 0% 0 0% 0 0% 0 0% 0%
20230306 32.75 33.6 32.17 33.33 1.37% 0.88% 0% 9477 0.3131 68.45 33.04 0% 0 0% 0 0% 0 0% 0%
20230303 33.22 33.55 32.72 32.88 -1.2% -0.42% 0% 7398 0.2443 49.53 33.02 0% 0 0% 0 0% 0 0% 0%
20230302 33.96 34.8 32.9 33.28 -0.24% -0.98% 0% 11268 0.3787 72.93 33.61 0% 0 0% 0 0% 0 0% 0%
20230301 33.49 33.61 32.79 33.36 -0.15% 0.12% 0% 8346 0.2781 49.24 33.32 0% 0 0% 0 0% 0 0% 0%
20230228 33.63 34.26 33.17 33.41 -1.59% -0.33% 0% 10631 0.3563 58.63 33.52 0% 0 0% 0 0% 0 0% 0%
20230227 33.15 34.28 32.93 33.95 1.68% 0.59% 0% 12713 0.4291 65.6 33.75 0% 0 0% 0 0% 0 0% 0%
20230224 33.96 33.96 33.24 33.39 -1.24% -0.39% 0% 12806 0.4292 53.64 33.52 0% 0 0% 0 0% 0 0% 0%
20230223 34.37 35.2 33.7 33.81 -2.14% -1.49% 0% 10561 0.3625 43.67 34.32 0% 0 0% 0 0% 0 0% 0%
20230222 34.14 34.98 33.61 34.55 -0.12% 0.73% 0% 12081 0.4144 47.23 34.3 0% 0 0% 0 0% 0 0% 0%
20230221 34.08 34.67 33.8 34.59 1.26% 0.73% 0% 14507 0.4981 57.42 34.34 0% 0 0% 0 0% 0 0% 0%
20230220 33.86 34.3 33.24 34.16 1.09% 0.77% 0% 16264 0.5513 64.67 33.9 0% 0 0% 0 0% 0 0% 0%
20230217 33.87 34.56 33.71 33.79 -0.24% -0.82% 0% 12113 0.4127 47.03 34.07 0% 0 0% 0 0% 0 0% 0%
20230216 33.85 34.53 33.6 33.87 -0.18% -0.88% 0% 20034 0.6845 71.07 34.17 0% 0 0% 0 0% 0 0% 0%
20230215 34.25 34.51 33.73 33.93 -0.82% -0.21% 0% 13155 0.4473 46.58 34 0% 0 0% 0 0% 0 0% 0%
20230214 34.28 34.8 33.76 34.21 -0.03% 0.12% 0% 16880 0.5768 61.51 34.17 0% 0 0% 0 0% 0 0% 0%
20230213 32.01 34.7 32.01 34.22 5% 0.68% 0% 48601 1.652 184.81 33.99 0% 0 0% 0 0% 0 0% 0%
20230210 32.33 32.63 31.82 32.59 1.18% 0.99% 0% 20981 0.677 89.33 32.27 0% 0 0% 0 0% 0 0% 0%
20230209 31.16 32.5 31.16 32.21 2.74% 0% 0% 26499 0.8535 118.42 32.21 0% 0 0% 0 0% 0 0% 0%
20230208 31.65 31.65 31.13 31.35 -0.6% -0.1% 0% 12207 0.3831 56.97 31.38 0% 0 0% 0 0% 0 0% 0%
20230207 31.84 32.36 31.02 31.54 -0.94% -0.25% 0% 15172 0.4798 71.94 31.62 0% 0 0% 0 0% 0 0% 0%
20230206 31.1 32.59 30.86 31.84 1.4% -0.22% 0% 28133 0.8976 136.49 31.91 0% 0 0% 0 0% 0 0% 0%
20230203 30.59 32.33 30.5 31.4 3.97% -0.13% 0% 42385 1.3324 209.57 31.44 0% 0 0% 0 0% 0 0% 0%
20230202 29.48 30.28 29 30.2 2.27% 1.79% 0% 21500 0.6378 115.97 29.67 0% 0 0% 0 0% 0 0% 0%
20230201 29.18 29.64 28.82 29.53 1.58% 1.23% 0% 14557 0.4247 80.55 29.17 0% 0 0% 0 0% 0 0% 0%
20230131 29.42 29.48 28.8 29.07 -0.38% 0% 0% 8450 0.2456 45.61 29.07 0% 0 0% 0 0% 0 0% 0%
20230130 29.52 29.97 29.02 29.18 0.1% -0.92% 0% 13105 0.3859 70.31 29.45 0% 0 0% 0 0% 0 0% 0%
20230120 29.29 29.67 29.01 29.15 0% -0.38% 0% 12803 0.3746 67.43 29.26 0% 0 0% 0 0% 0 0% 0%
20230119 29.5 29.58 28.84 29.15 -1.52% -0.14% 0% 12636 0.3689 56.62 29.19 0% 0 0% 0 0% 0 0% 0%
20230118 30.38 30.38 29.48 29.6 -1.76% -0.47% 0% 11273 0.3353 57.52 29.74 0% 0 0% 0 0% 0 0% 0%
20230117 30.88 30.95 30.03 30.13 -2.43% -1.08% 0% 12486 0.3803 65.06 30.46 0% 0 0% 0 0% 0 0% 0%
20230116 30.66 31.41 30.61 30.88 0.82% -0.29% 0% 21622 0.6696 107.18 30.97 0% 0 0% 0 0% 0 0% 0%
20230113 29.8 30.65 29.61 30.63 3.37% 1.02% 0% 14584 0.4422 71.75 30.32 0% 0 0% 0 0% 0 0% 0%
20230112 30.4 30.8 29.32 29.63 -2.53% -0.4% 0% 19955 0.5937 99.16 29.75 0% 0 0% 0 0% 0 0% 0%
20230111 31.19 31.25 30.38 30.4 -1.94% -0.88% 0% 19239 0.59 100.58 30.67 0% 0 0% 0 0% 0 0% 0%
20230110 31.66 31.66 30.79 31 -2.15% -0.16% 0% 15188 0.4716 78.67 31.05 0% 0 0% 0 0% 0 0% 0%
20230109 31.05 32.28 30.8 31.68 1.73% 0.19% 0% 18364 0.5806 98.05 31.62 0% 0 0% 0 0% 0 0% 0%
20230106 30.8 31.37 30.35 31.14 0.42% 0.91% 0% 17858 0.5511 96.47 30.86 0% 0 0% 0 0% 0 0% 0%
20230105 30.97 31.65 30.58 31.01 0.13% -0.61% 0% 10964 0.3421 59.46 31.2 0% 0 0% 0 0% 0 0% 0%
20230104 30.8 31.34 30.41 30.97 0.78% 0.19% 0% 11392 0.3521 60.63 30.91 0% 0 0% 0 0% 0 0% 0%
20230103 31.4 31.72 30.25 30.73 -3.15% -0.13% 0% 24243 0.7459 122.62 30.77 0% 0 0% 0 0% 0 0% 0%
20221230 30.96 31.98 30.4 31.73 2.79% 1.15% 0% 18423 0.5779 111.85 31.37 0% 0 0% 0 0% 0 0% 0%
20221229 30.78 31.44 30.47 30.87 0.19% -0.45% 0% 9962 0.3089 53.24 31.01 0% 0 0% 0 0% 0 0% 0%
20221228 31.36 31.36 30.48 30.81 -1.85% 0.03% 0% 11387 0.3507 56 30.8 0% 0 0% 0 0% 0 0% 0%
20221227 30.85 31.9 30.55 31.39 2.41% 0.22% 0% 19017 0.5957 85.7 31.32 0% 0 0% 0 0% 0 0% 0%
20221226 30.6 31.26 30.52 30.65 -0.42% -0.81% 0% 11513 0.3558 50.91 30.9 0% 0 0% 0 0% 0 0% 0%
20221223 30.95 31.48 30.51 30.78 0.07% -0.26% 0% 11804 0.3643 50.54 30.86 0% 0 0% 0 0% 0 0% 0%
20221222 31.42 31.83 30.64 30.76 -1.47% -1.54% 0% 16226 0.5069 66.12 31.24 0% 0 0% 0 0% 0 0% 0%
20221221 30.5 31.66 30.5 31.22 0.97% 0.06% 0% 11107 0.3465 43.94 31.2 0% 0 0% 0 0% 0 0% 0%
20221220 30.83 31.16 30.07 30.92 -0.23% 0.65% 0% 18525 0.5691 65.46 30.72 0% 0 0% 0 0% 0 0% 0%
20221219 31.79 31.79 30.75 30.99 -1.74% -0.32% 0% 15759 0.49 47.85 31.09 0% 0 0% 0 0% 0 0% 0%
20221216 31.55 31.82 31.21 31.54 -0.03% 0.25% 0% 13641 0.4291 36.01 31.46 0% 0 0% 0 0% 0 0% 0%
20221215 32.27 32.73 31.51 31.55 -2.32% -1.53% 0% 19298 0.6183 48.79 32.04 0% 0 0% 0 0% 0 0% 0%
20221214 31.5 32.68 31.5 32.3 1.54% 0.31% 0% 27915 0.899 68.2 32.2 0% 0 0% 0 0% 0 0% 0%
20221213 31.39 32 31.02 31.81 1.47% 0.44% 0% 17631 0.5583 40.54 31.67 0% 0 0% 0 0% 0 0% 0%
20221212 31.92 32 31 31.35 -2.03% -0.19% 0% 15048 0.4727 34.27 31.41 0% 0 0% 0 0% 0 0% 0%
20221209 31.62 32.31 30.84 32 1.2% 0.53% 0% 24641 0.7842 58.32 31.83 0% 0 0% 0 0% 0 0% 0%
20221208 31.51 31.77 31 31.62 1.28% 0.29% 0% 25500 0.8041 63.29 31.53 0% 0 0% 0 0% 0 0% 0%
20221207 30.5 31.57 30.03 31.22 1.63% 0.81% 0% 36167 1.12 93.09 30.97 0% 0 0% 0 0% 0 0% 0%
20221206 30.13 32.39 30 30.72 1.55% -1.79% 0% 67269 2.1042 191.31 31.28 0% 0 0% 0 0% 0 0% 0%
20221205 28.58 30.75 28.51 30.25 6.78% 0.97% 0% 72327 2.1666 234.21 29.96 0% 0 0% 0 0% 0 0% 0%
20221202 28.94 29.2 28.24 28.33 -0.04% -1.22% 0% 39662 1.1377 147.44 28.68 0% 0 0% 0 0% 0 0% 0%
20221201 28.6 29.9 27.9 28.34 4.27% -2.54% 0% 76917 2.2368 327.43 29.08 0% 0 0% 0 0% 0 0% 0%
20221130 28.04 28.04 27 27.18 -2.27% -1.2% 0% 23249 0.6396 136.32 27.51 0% 0 0% 0 0% 0 0% 0%
20221129 26.5 28.5 26.5 27.81 4.94% 0.62% 0% 26269 0.7262 156.36 27.64 0% 0 0% 0 0% 0 0% 0%
20221128 26.1 26.5 25.35 26.5 1.3% 2.36% 0% 9818 0.2542 61.14 25.89 0% 0 0% 0 0% 0 0% 0%
20221125 26.2 26.4 26 26.16 -0.27% -0.19% 0% 4651 0.1219 29.82 26.21 0% 0 0% 0 0% 0 0% 0%
20221124 26.53 26.82 26.16 26.23 -1.09% -0.46% 0% 6288 0.1657 37.64 26.35 0% 0 0% 0 0% 0 0% 0%
20221123 26.94 26.98 26.2 26.52 -0.9% 0% 0% 7237 0.1919 43.52 26.52 0% 0 0% 0 0% 0 0% 0%
20221122 27.65 27.65 26.7 26.76 -3.15% -1.18% 0% 12436 0.3368 79.15 27.08 0% 0 0% 0 0% 0 0% 0%
20221121 27.8 27.87 27.11 27.63 -1.32% 0.44% 0% 18856 0.5188 128.22 27.51 0% 0 0% 0 0% 0 0% 0%
20221118 27.99 28.18 27.65 28 -0.18% 0.18% 0% 11797 0.3297 91.08 27.95 0% 0 0% 0 0% 0 0% 0%
20221117 28.2 28.2 27.6 28.05 0% 0.47% 0% 9303 0.2597 68.35 27.92 0% 0 0% 0 0% 0 0% 0%
20221116 27.24 28.15 27.24 28.05 2.97% 0.57% 0% 20567 0.5736 156.16 27.89 0% 0 0% 0 0% 0 0% 0%
20221115 26.85 27.48 26.68 27.24 1.45% 0.41% 0% 10821 0.2936 80.19 27.13 0% 0 0% 0 0% 0 0% 0%
20221114 27.43 27.5 26.7 26.85 -1.4% -0.85% 0% 8561 0.2318 60.54 27.08 0% 0 0% 0 0% 0 0% 0%
20221111 27.24 27.79 27.04 27.23 1.76% -0.84% 0% 16616 0.4562 121.99 27.46 0% 0 0% 0 0% 0 0% 0%
20221110 26.48 27.13 26.32 26.76 0.53% 0.04% 0% 8497 0.2273 58.58 26.75 0% 0 0% 0 0% 0 0% 0%
20221109 26.61 26.76 26.42 26.62 -0.37% 0.19% 0% 4226 0.1123 29.26 26.57 0% 0 0% 0 0% 0 0% 0%
20221108 26.99 27.1 26.48 26.72 -1.55% 0% 0% 9667 0.2583 62.34 26.72 0% 0 0% 0 0% 0 0% 0%
20221107 27.41 27.59 26.9 27.14 -1.67% -0.33% 0% 11880 0.3235 79.53 27.23 0% 0 0% 0 0% 0 0% 0%
20221104 26.38 28.01 26.38 27.6 4.55% 0.55% 0% 21812 0.5987 152.96 27.45 0% 0 0% 0 0% 0 0% 0%
20221103 26.52 26.79 26.2 26.4 -0.45% -0.3% 0% 6829 0.1808 52.9 26.48 0% 0 0% 0 0% 0 0% 0%
20221102 26.46 27.25 25.82 26.52 0.61% 0.04% 0% 21856 0.5793 165.76 26.51 0% 0 0% 0 0% 0 0% 0%
20221101 24.87 26.8 24.5 26.36 7.9% 2.37% 0% 17713 0.4561 149.26 25.75 0% 0 0% 0 0% 0 0% 0%
20221031 24.18 24.92 24.06 24.43 -0.45% -0.41% 0% 6173 0.1514 55.53 24.53 0% 0 0% 0 0% 0 0% 0%
20221028 25.59 26.15 24.35 24.54 -9.11% -2.11% 0% 23996 0.6016 216.11 25.07 0% 0 0% 0 0% 0 0% 0%
20221027 26.84 27.12 26.5 27 0.6% 0.33% 0% 7208 0.194 77.65 26.91 0% 0 0% 0 0% 0 0% 0%
20221026 25.5 27.48 25.4 26.84 5.25% 0.04% 0% 15231 0.4087 164.9 26.83 0% 0 0% 0 0% 0 0% 0%
20221025 25.95 26.19 25.18 25.5 -1.73% 0.08% 0% 7292 0.1858 83.28 25.48 0% 0 0% 0 0% 0 0% 0%
20221024 26.55 26.85 25.44 25.95 -2.3% -0.8% 0% 6667 0.1744 80.38 26.16 0% 0 0% 0 0% 0 0% 0%
20221021 26.75 26.9 26.5 26.56 -0.49% -0.34% 0% 4968 0.1324 61.8 26.65 0% 0 0% 0 0% 0 0% 0%
20221020 25.93 26.98 25.93 26.69 1.14% 0% 0% 9936 0.2652 123.49 26.69 0% 0 0% 0 0% 0 0% 0%
20221019 26.69 26.74 26.22 26.39 -1.16% -0.23% 0% 6715 0.1776 81 26.45 0% 0 0% 0 0% 0 0% 0%
20221018 26.52 26.9 26.45 26.7 0.41% 0.04% 0% 6065 0.1619 67.55 26.69 0% 0 0% 0 0% 0 0% 0%
20221017 26.77 27.03 26.5 26.59 -0.34% -0.41% 0% 7745 0.2068 81.02 26.7 0% 0 0% 0 0% 0 0% 0%
20220720 28.55 28.59 28.24 28.28 -0.28% -0.28% 0% 9435 0.2676 51.27 28.36 0% 0 0% 0 0% 0 0% 0%
20220719 28.24 28.65 27.93 28.36 1.61% -0.07% 0% 12551 0.3562 61.32 28.38 0% 0 0% 0 0% 0 0% 0%
20220718 27.75 28.08 27.61 27.91 0.58% 0.22% 0% 16996 0.4733 63.46 27.85 0% 0 0% 0 0% 0 0% 0%
20220715 29.2 29.5 27.66 27.75 -2.97% -2.08% 0% 23049 0.6533 66.59 28.34 0% 0 0% 0 0% 0 0% 0%
20220714 28.4 28.68 28.3 28.6 0.46% 0.32% 0% 9905 0.2824 29.05 28.51 0% 0 0% 0 0% 0 0% 0%
20220713 28.34 28.58 28 28.47 0.78% 0.53% 0% 12228 0.3463 32.9 28.32 0% 0 0% 0 0% 0 0% 0%
20220712 28.63 28.63 28.02 28.25 -1.57% 0.07% 0% 16881 0.4765 43.81 28.23 0% 0 0% 0 0% 0 0% 0%
20220711 29.15 29.15 28.31 28.7 -1.54% 0.17% 0% 18810 0.5389 48.49 28.65 0% 0 0% 0 0% 0 0% 0%
20220708 29.6 29.8 29.01 29.15 -1.49% -0.24% 0% 15581 0.4552 38.61 29.22 0% 0 0% 0 0% 0 0% 0%
20220707 29.55 29.74 28.87 29.59 0.17% 1.02% 0% 23261 0.6812 57.4 29.29 0% 0 0% 0 0% 0 0% 0%
20220706 29.75 30.3 29.41 29.54 -2.15% -0.61% 0% 27543 0.8187 71.43 29.72 0% 0 0% 0 0% 0 0% 0%
20220705 31.36 31.91 29.7 30.19 -7.73% -1.11% 0% 63930 1.9518 178.06 30.53 0% 0 0% 0 0% 0 0% 0%
20220704 31.07 33.88 31.07 32.72 6.23% -0.85% 0% 82735 2.7305 288.84 33 0% 0 0% 0 0% 0 0% 0%
20220701 30.55 31.1 30.06 30.8 0.95% 0.79% 0% 15696 0.4797 69.02 30.56 0% 0 0% 0 0% 0 0% 0%
20220630 29.6 31.1 29.44 30.51 4.17% 0.39% 0% 28553 0.8676 125.83 30.39 0% 0 0% 0 0% 0 0% 0%
20220629 29.77 30.29 29.5 29.55 -0.03% -1.07% 0% 19426 0.5803 93.4 29.87 0% 0 0% 0 0% 0 0% 0%
20220628 30.07 30.27 29.33 29.56 -1.2% -0.2% 0% 19903 0.5896 99.57 29.62 0% 0 0% 0 0% 0 0% 0%
20220627 29.8 31.3 29.55 29.92 2.89% -1.32% 0% 33330 1.0106 181.61 30.32 0% 0 0% 0 0% 0 0% 0%
20220624 29.1 29.45 28.72 29.08 1.75% -0.1% 0% 15563 0.4531 98 29.11 0% 0 0% 0 0% 0 0% 0%
20220623 28.59 28.77 28.38 28.58 -0.03% 0.11% 0% 11228 0.3206 74.35 28.55 0% 0 0% 0 0% 0 0% 0%
20220622 28.98 29.07 28.51 28.59 -1.11% -0.69% 0% 10329 0.2974 68.51 28.79 0% 0 0% 0 0% 0 0% 0%
20220621 29.29 29.55 28.7 28.91 -1.57% -0.38% 0% 12317 0.3574 82.5 29.02 0% 0 0% 0 0% 0 0% 0%
20220620 29.4 29.67 29.17 29.37 -0.1% 0.03% 0% 9651 0.2834 67.29 29.36 0% 0 0% 0 0% 0 0% 0%
20220617 28.98 29.78 28.41 29.4 1.03% 0.38% 0% 17201 0.5039 115.16 29.29 0% 0 0% 0 0% 0 0% 0%
20220616 28.78 29.38 28.35 29.1 1.78% 0.24% 0% 13110 0.3806 84.37 29.03 0% 0 0% 0 0% 0 0% 0%
20220615 28.44 28.98 28.25 28.59 0.56% -0.21% 0% 13422 0.3846 73.2 28.65 0% 0 0% 0 0% 0 0% 0%
20220614 28.35 28.81 27.89 28.43 -0.87% 0.6% 0% 12465 0.3523 61.68 28.26 0% 0 0% 0 0% 0 0% 0%
20220613 28.3 28.74 28.2 28.68 0.6% 0.7% 0% 9033 0.2573 45.23 28.48 0% 0 0% 0 0% 0 0% 0%
20220610 28.09 28.52 27.9 28.51 1.1% 0.56% 0% 8431 0.239 39.49 28.35 0% 0 0% 0 0% 0 0% 0%
20220609 28.62 28.86 28 28.2 -1.84% -0.07% 0% 11556 0.3261 52.69 28.22 0% 0 0% 0 0% 0 0% 0%
20220608 29.2 29.39 28.4 28.73 -1.03% -0.31% 0% 10770 0.3104 47.81 28.82 0% 0 0% 0 0% 0 0% 0%
20220607 29.47 29.56 28.6 29.03 -0.99% 0.03% 0% 11073 0.3213 48.05 29.02 0% 0 0% 0 0% 0 0% 0%
20220606 29.53 29.53 28.82 29.32 -0.74% 0.34% 0% 13323 0.3893 57.1 29.22 0% 0 0% 0 0% 0 0% 0%
20220602 29.91 29.91 29.01 29.54 -0.51% 0.85% 0% 16861 0.4938 69.83 29.29 0% 0 0% 0 0% 0 0% 0%
20220601 28.89 30.98 28.89 29.69 2.66% -1.2% 0% 33462 1.0054 144.72 30.05 0% 0 0% 0 0% 0 0% 0%
20220531 27.93 29.18 27.5 28.92 3.84% 1.12% 0% 26151 0.748 117.85 28.6 0% 0 0% 0 0% 0 0% 0%
20220530 27.73 28.12 27.7 27.85 0.47% -0.21% 0% 9980 0.2785 47.18 27.91 0% 0 0% 0 0% 0 0% 0%
20220527 28.5 28.63 27.36 27.72 -2.19% -0.61% 0% 21689 0.6048 102.61 27.89 0% 0 0% 0 0% 0 0% 0%
20220526 28.18 28.48 27.64 28.34 0.46% 0.82% 0% 12111 0.3404 58.6 28.11 0% 0 0% 0 0% 0 0% 0%
20220525 28.37 29 27.98 28.21 -0.56% -0.21% 0% 20258 0.5726 91.19 28.27 0% 0 0% 0 0% 0 0% 0%
20220524 29.23 29.44 28.34 28.37 -3.67% -1.25% 0% 16342 0.4695 73.93 28.73 0% 0 0% 0 0% 0 0% 0%
20220523 29.48 30.32 29.21 29.45 -0.07% -0.81% 0% 13215 0.3924 59.73 29.69 0% 0 0% 0 0% 0 0% 0%
20220520 28.56 29.68 28.53 29.47 4.06% 0.92% 0% 20403 0.5958 87.94 29.2 0% 0 0% 0 0% 0 0% 0%
20220519 28.35 28.5 27.93 28.32 -1.5% 0.5% 0% 14063 0.3963 58.48 28.18 0% 0 0% 0 0% 0 0% 0%
20220518 29 29.75 28.63 28.75 -1.03% -0.93% 0% 12167 0.3531 50.11 29.02 0% 0 0% 0 0% 0 0% 0%
20220517 29.52 29.8 28.59 29.05 -1.59% 0.07% 0% 14284 0.4146 54.56 29.03 0% 0 0% 0 0% 0 0% 0%
20220516 30 30.37 29.35 29.52 -1.76% -0.91% 0% 11141 0.3319 39.29 29.79 0% 0 0% 0 0% 0 0% 0%
20220513 30.86 31.18 29.78 30.05 -1.51% -0.5% 0% 17694 0.5343 52.82 30.2 0% 0 0% 0 0% 0 0% 0%
20220512 30.16 32.2 30.01 30.51 1.13% -1.71% 0% 26282 0.8158 72.54 31.04 0% 0 0% 0 0% 0 0% 0%
20220511 29.85 30.84 29.59 30.17 1.48% -0.43% 0% 21627 0.6553 57.08 30.3 0% 0 0% 0 0% 0 0% 0%
20220510 28 30.17 27.8 29.73 3.23% 1.75% 0% 24595 0.7186 60.8 29.22 0% 0 0% 0 0% 0 0% 0%
20220509 29.2 30.12 28.55 28.8 -1.37% -1.3% 0% 23393 0.6825 54.2 29.18 0% 0 0% 0 0% 0 0% 0%
20220506 29.3 29.75 28.43 29.2 -3.38% -0.07% 0% 23911 0.6987 49.5 29.22 0% 0 0% 0 0% 0 0% 0%
20220505 30.43 31.18 30.11 30.22 -0.69% -0.98% 0% 23950 0.7309 48.89 30.52 0% 0 0% 0 0% 0 0% 0%
20220429 30.31 30.98 29.55 30.43 -1.27% 0.4% 0% 33419 1.0129 63.2 30.31 0% 0 0% 0 0% 0 0% 0%
20220428 30.98 31.66 30.16 30.82 -3.57% 0% 0% 39261 1.21 69.86 30.82 0% 0 0% 0 0% 0 0% 0%
20220427 30.34 31.97 29.61 31.96 3.87% 3.9% 0% 61879 1.9033 107.83 30.76 0% 0 0% 0 0% 0 0% 0%
20220426 28.93 31.45 28.87 30.77 7.63% -0.06% 0% 51025 1.5711 91.9 30.79 0% 0 0% 0 0% 0 0% 0%
20220425 30.18 30.89 28.5 28.59 -8.39% -3.87% 0% 32957 0.98 59.81 29.74 0% 0 0% 0 0% 0 0% 0%
20220422 31.3 31.59 30.36 31.21 -1.58% 0.94% 0% 30539 0.9444 55.56 30.92 0% 0 0% 0 0% 0 0% 0%
20220421 33.7 33.72 31.06 31.71 -5.63% -1.7% 0% 41893 1.3515 81.99 32.26 0% 0 0% 0 0% 0 0% 0%
20220420 32.5 34.43 32.11 33.6 2.35% 0.15% 0% 59938 2.011 127.52 33.55 0% 0 0% 0 0% 0 0% 0%
20220419 33.02 33.97 32 32.83 -1.97% -0.36% 0% 44966 1.4818 107.77 32.95 0% 0 0% 0 0% 0 0% 0%
20220418 33.98 34.89 33 33.49 -1.24% -0.74% 0% 52806 1.7819 142.52 33.74 0% 0 0% 0 0% 0 0% 0%
20220415 32.28 34.56 32 33.91 5.8% 1.19% 0% 67565 2.2643 205.34 33.51 0% 0 0% 0 0% 0 0% 0%
20220414 31.36 33.99 31.2 32.05 0.66% -1.11% 0% 42246 1.3692 153 32.41 0% 0 0% 0 0% 0 0% 0%
20220413 30.87 33.06 30.39 31.84 3.01% -0.19% 0% 39313 1.2539 160.78 31.9 0% 0 0% 0 0% 0 0% 0%
20220412 30.77 31.06 29.76 30.91 -1.97% 1.95% 0% 30288 0.9184 138 30.32 0% 0 0% 0 0% 0 0% 0%
20220411 29.28 31.88 29.28 31.53 6.95% 1.42% 0% 53739 1.6707 280.99 31.09 0% 0 0% 0 0% 0 0% 0%
20220408 30.51 30.77 29.1 29.48 -3.28% -0.44% 0% 17734 0.5251 117.6 29.61 0% 0 0% 0 0% 0 0% 0%
20220407 30.3 31.01 29.7 30.48 -0.07% 0.07% 0% 24515 0.7468 182.13 30.46 0% 0 0% 0 0% 0 0% 0%
20220401 29.08 29.5 28.79 29.18 -0.38% 0.31% 0% 8106 0.2358 64.41 29.09 0% 0 0% 0 0% 0 0% 0%
20220331 29.01 29.7 28.8 29.29 0.41% 0.1% 0% 11582 0.3389 91.15 29.26 0% 0 0% 0 0% 0 0% 0%
20220330 28.38 29.27 28.3 29.17 2.64% 0.76% 0% 15150 0.4386 100.43 28.95 0% 0 0% 0 0% 0 0% 0%
20220329 28.39 29.1 28.06 28.42 -0.39% -0.25% 0% 11864 0.338 70.74 28.49 0% 0 0% 0 0% 0 0% 0%
20220328 28.66 29.28 28.03 28.53 2.33% -0.17% 0% 16701 0.4773 90.28 28.58 0% 0 0% 0 0% 0 0% 0%
20220325 27.44 28.65 27.44 27.88 0.69% -0.99% 0% 11710 0.3298 59.99 28.16 0% 0 0% 0 0% 0 0% 0%
20220324 28.44 28.44 27.6 27.69 -2.88% -0.47% 0% 10455 0.2909 52.2 27.82 0% 0 0% 0 0% 0 0% 0%
20220323 28.56 28.77 28.1 28.51 0.71% 0.28% 0% 8261 0.2349 40.16 28.43 0% 0 0% 0 0% 0 0% 0%
20220322 28.72 28.99 28.15 28.31 -1.53% -0.07% 0% 7521 0.2131 34.63 28.33 0% 0 0% 0 0% 0 0% 0%
20220321 27.97 29.02 27.95 28.75 2.06% 0.67% 0% 13459 0.3844 59.93 28.56 0% 0 0% 0 0% 0 0% 0%
20220318 28.24 28.56 28.06 28.17 -1.12% -0.39% 0% 10156 0.2872 45.08 28.28 0% 0 0% 0 0% 0 0% 0%
20220317 27.23 29.36 27.13 28.49 5.05% 0.11% 0% 33579 0.9555 147.59 28.46 0% 0 0% 0 0% 0 0% 0%
20220316 27.87 27.98 25.37 27.12 -0.66% 2.49% 0% 31106 0.8231 138.2 26.46 0% 0 0% 0 0% 0 0% 0%
20220315 28.65 29.82 27.3 27.3 -5.7% -4.34% 0% 28900 0.8249 151.9 28.54 0% 0 0% 0 0% 0 0% 0%
20220311 28.24 29.08 27.42 28.9 1.83% 1.65% 0% 23668 0.6729 133.15 28.43 0% 0 0% 0 0% 0 0% 0%
20220310 28.8 28.9 28.11 28.38 1.1% -0.35% 0% 13555 0.386 79.5 28.48 0% 0 0% 0 0% 0 0% 0%
20220309 28.81 28.94 27.25 28.07 -1.72% 0.72% 0% 18843 0.5252 103.48 27.87 0% 0 0% 0 0% 0 0% 0%
20220308 30.04 30.28 28.41 28.56 -4.8% -2.06% 0% 17182 0.501 103.18 29.16 0% 0 0% 0 0% 0 0% 0%
20220307 30.41 30.7 29.21 30 -2.76% 0.07% 0% 14065 0.4216 88.23 29.98 0% 0 0% 0 0% 0 0% 0%
20220304 31.35 31.35 30.4 30.85 -1.59% 0.06% 0% 11523 0.3553 77.24 30.83 0% 0 0% 0 0% 0 0% 0%
20220303 31.36 31.89 31.12 31.35 -0.03% -0.25% 0% 11720 0.3684 80.02 31.43 0% 0 0% 0 0% 0 0% 0%
20220302 30.61 31.57 30.11 31.36 2.08% 0.61% 0% 14438 0.45 90.07 31.17 0% 0 0% 0 0% 0 0% 0%
20220301 30.8 30.92 30.47 30.72 -0.1% -0.1% 0% 8794 0.2704 53.82 30.75 0% 0 0% 0 0% 0 0% 0%
20220228 30.47 30.86 29.9 30.75 1.92% 0.75% 0% 14434 0.4405 85.59 30.52 0% 0 0% 0 0% 0 0% 0%
20220225 29.9 30.85 29.9 30.17 1.96% -0.92% 0% 15077 0.4591 90.12 30.45 0% 0 0% 0 0% 0 0% 0%
20220224 30.3 30.83 29.25 29.59 -2.44% -1.5% 0% 18254 0.5484 93.87 30.04 0% 0 0% 0 0% 0 0% 0%
20220223 29.9 30.44 29.89 30.33 1.88% 0.36% 0% 10399 0.3143 52.13 30.22 0% 0 0% 0 0% 0 0% 0%
20220222 30.3 30.3 29.53 29.77 -2.46% 0.1% 0% 12861 0.3825 59.08 29.74 0% 0 0% 0 0% 0 0% 0%
20220221 30.59 30.98 30.36 30.52 -0.23% -0.16% 0% 8747 0.2674 41.26 30.57 0% 0 0% 0 0% 0 0% 0%
20220218 30.75 30.79 30.24 30.59 -1.04% 0.2% 0% 11079 0.3382 50.32 30.53 0% 0 0% 0 0% 0 0% 0%
20220217 30.03 30.96 29.96 30.91 2.9% 1.05% 0% 24838 0.7598 112.23 30.59 0% 0 0% 0 0% 0 0% 0%
20220216 29.71 30.48 29.39 30.04 1.8% 0.43% 0% 16303 0.4876 75.58 29.91 0% 0 0% 0 0% 0 0% 0%
20220215 29.78 29.95 29.15 29.51 -0.61% -0.03% 0% 14853 0.4385 66.24 29.52 0% 0 0% 0 0% 0 0% 0%
20220214 29.63 30.18 29.4 29.69 -0.17% -0.7% 0% 13355 0.3993 59.49 29.9 0% 0 0% 0 0% 0 0% 0%
20220211 32.15 32.15 29.52 29.74 -6.6% -2.3% 0% 40187 1.2233 174.09 30.44 0% 0 0% 0 0% 0 0% 0%
20220210 32.16 32.88 31.78 31.84 -1.7% -1.33% 0% 23807 0.7682 114.45 32.27 0% 0 0% 0 0% 0 0% 0%
20220209 32.2 32.58 32.02 32.39 -0.03% 0.47% 0% 21689 0.6993 107.03 32.24 0% 0 0% 0 0% 0 0% 0%
20211203 32.8 33.2 32.21 32.46 -1.04% -0.28% 0% 13443 0.4376 66.47 32.55 0% 0 0% 0 0% 0 0% 0%
20211202 33.28 33.5 32.7 32.8 -1.88% -0.76% 0% 14816 0.4897 70.05 33.05 0% 0 0% 0 0% 0 0% 0%
20211201 32.9 33.46 32.73 33.43 2.23% 0.63% 0% 11481 0.3814 52.5 33.22 0% 0 0% 0 0% 0 0% 0%
20211130 32.9 33.29 32.62 32.7 -0.79% -0.58% 0% 12505 0.4113 50.35 32.89 0% 0 0% 0 0% 0 0% 0%
20211129 33.8 33.89 32.9 32.96 -3.6% -0.84% 0% 19213 0.6386 63.2 33.24 0% 0 0% 0 0% 0 0% 0%
20211126 33.95 34.2 33.38 34.19 0.71% 0.91% 0% 13885 0.4704 41.55 33.88 0% 0 0% 0 0% 0 0% 0%
20211125 34.77 34.77 33.8 33.95 -2.44% -0.29% 0% 19333 0.6582 57.18 34.05 0% 0 0% 0 0% 0 0% 0%
20211124 34.4 34.9 34.21 34.8 1.16% 0.67% 0% 23985 0.8291 73.36 34.57 0% 0 0% 0 0% 0 0% 0%
20211123 34.51 34.97 34.21 34.4 -1.15% -0.15% 0% 16300 0.5615 51.45 34.45 0% 0 0% 0 0% 0 0% 0%
20211122 34.97 35.37 34.46 34.8 -1.69% 0.23% 0% 21323 0.7404 67.04 34.72 0% 0 0% 0 0% 0 0% 0%
20211119 35.4 36.5 34.76 35.4 0.77% -0.51% 0% 20112 0.7156 65.42 35.58 0% 0 0% 0 0% 0 0% 0%
20211118 36.29 36.33 35.07 35.13 -3.09% -1.15% 0% 20444 0.7265 64.46 35.54 0% 0 0% 0 0% 0 0% 0%
20211117 35.7 37 35.5 36.25 -0.58% 0.3% 0% 33466 1.2094 102.09 36.14 0% 0 0% 0 0% 0 0% 0%
20211116 35.65 37.33 35.58 36.46 3.29% -0.44% 0% 60769 2.2256 188.2 36.62 0% 0 0% 0 0% 0 0% 0%
20211115 33.08 35.88 33.07 35.3 6.74% 1.26% 0% 50134 1.7477 155.9 34.86 0% 0 0% 0 0% 0 0% 0%
20211112 33.85 33.85 33.05 33.07 -2.53% -0.75% 0% 14337 0.4777 43.04 33.32 0% 0 0% 0 0% 0 0% 0%
20211111 33.93 34.1 33.3 33.93 -0.18% 0.95% 0% 12873 0.4326 37.34 33.61 0% 0 0% 0 0% 0 0% 0%
20211110 34.39 35.1 33.73 33.99 -1.19% -0.61% 0% 12686 0.4339 37.53 34.2 0% 0 0% 0 0% 0 0% 0%
20211109 33.8 34.76 33.33 34.4 1.78% 0.53% 0% 18642 0.638 54.82 34.22 0% 0 0% 0 0% 0 0% 0%
20211108 33.88 34.02 33.1 33.8 -0.65% 0.66% 0% 16869 0.5664 49.84 33.58 0% 0 0% 0 0% 0 0% 0%
20211105 34.6 35.2 33.66 34.02 -0.96% -0.85% 0% 24135 0.828 74.39 34.31 0% 0 0% 0 0% 0 0% 0%
20211104 33.8 35 33.77 34.35 0.7% -0.2% 0% 29078 1.0009 95.28 34.42 0% 0 0% 0 0% 0 0% 0%
20211103 34.04 34.52 33.6 34.11 -0.84% -0.06% 0% 36240 1.2369 129.87 34.13 0% 0 0% 0 0% 0 0% 0%
20211102 32.8 35 32.64 34.4 4.12% 0.82% 0% 48422 1.652 189.01 34.12 0% 0 0% 0 0% 0 0% 0%
20211101 30 33.04 28.59 33.04 9.99% 8.83% 0% 56147 1.7046 225.19 30.36 0% 0 0% 0 0% 0 0% 0%
20211029 30.99 30.99 29.09 30.04 -6.45% 0.74% 0% 37107 1.1064 170.13 29.82 0% 0 0% 0 0% 0 0% 0%
20211028 32.34 32.8 31.65 32.11 -2.07% -0.22% 0% 12778 0.4112 69.5 32.18 0% 0 0% 0 0% 0 0% 0%
20211027 32.6 32.91 32.15 32.79 -0.12% 0.92% 0% 13236 0.4301 68.8 32.49 0% 0 0% 0 0% 0 0% 0%
20211026 32.47 33.13 32.05 32.83 0.98% 0.31% 0% 10840 0.3548 53.28 32.73 0% 0 0% 0 0% 0 0% 0%
20211025 32.23 32.97 31.77 32.51 0.62% 0.49% 0% 12035 0.3893 54.37 32.35 0% 0 0% 0 0% 0 0% 0%
20211022 32.5 32.8 32.07 32.31 -0.06% -0.28% 0% 11306 0.3663 48 32.4 0% 0 0% 0 0% 0 0% 0%
20211021 31.95 32.55 31.84 32.33 0.78% 0.43% 0% 9325 0.3002 37.09 32.19 0% 0 0% 0 0% 0 0% 0%
20211020 31.71 32.16 31.25 32.08 1.52% 1.1% 0% 12291 0.39 46.79 31.73 0% 0 0% 0 0% 0 0% 0%
20211019 31.76 32.02 31.33 31.6 -1.37% -0.06% 0% 16356 0.5172 60.7 31.62 0% 0 0% 0 0% 0 0% 0%
20211018 31.27 32.08 30.65 32.04 1.71% 1.46% 0% 16897 0.5336 60.78 31.58 0% 0 0% 0 0% 0 0% 0%
20211015 31.45 32.3 31.45 31.5 -0.35% -0.85% 0% 12285 0.3903 41.37 31.77 0% 0 0% 0 0% 0 0% 0%
20211014 31.97 32.39 31.38 31.61 -1.83% -0.63% 0% 13990 0.445 45.47 31.81 0% 0 0% 0 0% 0 0% 0%
20211013 31.74 32.42 30.34 32.2 -0.4% 1.96% 0% 25031 0.7906 83.24 31.58 0% 0 0% 0 0% 0 0% 0%
20211012 32.43 33.28 31.7 32.33 -0.06% -0.74% 0% 27154 0.8845 97.37 32.57 0% 0 0% 0 0% 0 0% 0%
20211011 32 33.99 32 32.35 -0.49% -1.73% 0% 25275 0.8321 96.35 32.92 0% 0 0% 0 0% 0 0% 0%
20211008 33.21 34.91 32.33 32.51 -1.25% -2.78% 0% 27366 0.9152 111.07 33.44 0% 0 0% 0 0% 0 0% 0%
20210930 33.64 34.06 32.8 32.92 -2.11% -1.23% 0% 15446 0.5148 65.1 33.33 0% 0 0% 0 0% 0 0% 0%
20210929 33.68 34.87 33.5 33.63 -0.85% -1.15% 0% 13893 0.4726 61.01 34.02 0% 0 0% 0 0% 0 0% 0%
20210928 35.43 35.43 33.35 33.92 -4.18% -0.38% 0% 19087 0.6499 83.92 34.05 0% 0 0% 0 0% 0 0% 0%
20210927 34.66 35.94 34.02 35.4 2.31% 0.51% 0% 31376 1.1051 148.36 35.22 0% 0 0% 0 0% 0 0% 0%
20210924 32.88 35.08 32.25 34.6 5.23% 1.79% 0% 25905 0.8804 132.88 33.99 0% 0 0% 0 0% 0 0% 0%
20210923 32.96 33.89 32.41 32.88 -0.36% -0.15% 0% 15843 0.5217 82.7 32.93 0% 0 0% 0 0% 0 0% 0%
20210922 33.7 33.7 32.51 33 -3.17% 0.06% 0% 17497 0.577 83.62 32.98 0% 0 0% 0 0% 0 0% 0%
20210917 33.23 34.66 33.22 34.08 1.25% 0.62% 0% 13928 0.4718 66.31 33.87 0% 0 0% 0 0% 0 0% 0%
20210916 34.5 34.94 33.41 33.66 -2.89% -1.52% 0% 15262 0.5216 70.36 34.18 0% 0 0% 0 0% 0 0% 0%
20210915 34.95 34.95 33.22 34.66 1.14% 1.88% 0% 20331 0.6917 86.89 34.02 0% 0 0% 0 0% 0 0% 0%
20210914 34.35 35.25 34.15 34.27 0.29% -0.64% 0% 13615 0.4696 59.55 34.49 0% 0 0% 0 0% 0 0% 0%
20210913 33.94 34.9 33.75 34.17 -0.03% -0.06% 0% 20284 0.6936 77.4 34.19 0% 0 0% 0 0% 0 0% 0%
20210910 34.7 34.96 34.02 34.18 -2.34% -0.7% 0% 16289 0.5607 64.08 34.42 0% 0 0% 0 0% 0 0% 0%
20210909 35.68 36.03 34.89 35 -1.55% -1.02% 0% 14673 0.5189 60 35.36 0% 0 0% 0 0% 0 0% 0%
20210908 35.73 36.18 35.27 35.55 -1.33% -0.22% 0% 16456 0.5863 68.85 35.63 0% 0 0% 0 0% 0 0% 0%
20210907 35.02 36.62 34.65 36.03 2.74% 0.56% 0% 30386 1.0887 133.31 35.83 0% 0 0% 0 0% 0 0% 0%
20210906 35.25 35.57 34.02 35.07 0.98% 0.4% 0% 20295 0.7089 90.77 34.93 0% 0 0% 0 0% 0 0% 0%
20210729 27.5 29.59 27.16 29.59 10% 3.32% 0% 22385 0.6411 85.18 28.64 0% 0 0% 0 0% 0 0% 0%
20210728 28.82 28.82 26.39 26.9 -6.6% -0.41% 0% 37178 1.0041 135.45 27.01 0% 0 0% 0 0% 0 0% 0%
20210727 29.32 29.45 28.43 28.8 -1.2% -1.06% 0% 18460 0.5373 77.46 29.11 0% 0 0% 0 0% 0 0% 0%
20210726 31.9 31.9 29.1 29.15 -9.84% -1.09% 0% 48900 1.4409 208.6 29.47 0% 0 0% 0 0% 0 0% 0%
20210723 32.46 32.69 32.05 32.33 -0.25% 0% 0% 10537 0.3407 49.93 32.33 0% 0 0% 0 0% 0 0% 0%
20210722 32.4 32.56 32 32.41 0.31% 0.12% 0% 9818 0.3178 45.16 32.37 0% 0 0% 0 0% 0 0% 0%
20210721 32.27 32.47 32.07 32.31 0.25% 0.12% 0% 8361 0.2698 34.01 32.27 0% 0 0% 0 0% 0 0% 0%
20210720 32.43 32.8 32.04 32.23 -0.65% -0.19% 0% 7696 0.2485 30.63 32.29 0% 0 0% 0 0% 0 0% 0%
20210719 31.67 32.64 31.5 32.44 2.43% 0.59% 0% 20122 0.649 74.15 32.25 0% 0 0% 0 0% 0 0% 0%
20210716 32.25 32.64 31.66 31.67 -2.55% -1.31% 0% 12648 0.4059 46.48 32.09 0% 0 0% 0 0% 0 0% 0%
20210715 32.5 32.68 31.66 32.5 0.09% 0.81% 0% 16575 0.5343 58.11 32.24 0% 0 0% 0 0% 0 0% 0%
20210714 32.22 32.68 31.9 32.47 1.09% 0.59% 0% 15308 0.4941 52.12 32.28 0% 0 0% 0 0% 0 0% 0%
20210713 32.1 32.24 31.7 32.12 0.06% 0.06% 0% 14606 0.4688 47.1 32.1 0% 0 0% 0 0% 0 0% 0%
20210712 31.02 33.57 31.02 32.1 3.05% -1.47% 0% 40383 1.3158 123.61 32.58 0% 0 0% 0 0% 0 0% 0%
20210709 30.59 31.15 30.35 31.15 1.04% 1.14% 0% 16501 0.5082 49.01 30.8 0% 0 0% 0 0% 0 0% 0%
20210708 31.8 31.8 30.58 30.83 -3.51% -0.64% 0% 37220 1.1548 104.45 31.03 0% 0 0% 0 0% 0 0% 0%
20210707 32.03 32.45 31.88 31.95 -0.78% -0.41% 0% 12523 0.4018 37.7 32.08 0% 0 0% 0 0% 0 0% 0%
20210706 31.8 32.77 31.52 32.2 1.71% -0.12% 0% 21542 0.6946 60.68 32.24 0% 0 0% 0 0% 0 0% 0%
20210705 32.1 32.28 31.38 31.66 -1.25% -0.19% 0% 17200 0.5456 46.62 31.72 0% 0 0% 0 0% 0 0% 0%
20210702 32.52 33.25 31.98 32.06 -1.84% -1.26% 0% 21356 0.6935 58.16 32.47 0% 0 0% 0 0% 0 0% 0%
20210701 32.25 33.3 31.9 32.66 1.02% -0.18% 0% 23987 0.7849 64.59 32.72 0% 0 0% 0 0% 0 0% 0%
20210630 32.29 32.34 31.48 32.33 0.12% 1.03% 0% 27246 0.8718 68.87 32 0% 0 0% 0 0% 0 0% 0%
20210629 33.56 33.56 32.15 32.29 -3.9% -1.13% 0% 31382 1.0249 82.05 32.66 0% 0 0% 0 0% 0 0% 0%
20210628 34.12 34.24 33.3 33.6 -1.7% 0% 0% 27036 0.9083 75.58 33.6 0% 0 0% 0 0% 0 0% 0%
20210625 33.74 34.25 32.8 34.18 1.61% 2.61% 0% 35756 1.1911 98.36 33.31 0% 0 0% 0 0% 0 0% 0%
20210624 34.25 34.46 33.51 33.64 -2.07% -0.47% 0% 19941 0.6741 58.81 33.8 0% 0 0% 0 0% 0 0% 0%
20210623 35.34 35.36 33.66 34.35 -2.8% 0.41% 0% 31591 1.0808 95.27 34.21 0% 0 0% 0 0% 0 0% 0%
20210622 35.25 36 35.01 35.34 0.26% -0.34% 0% 23309 0.8265 75.06 35.46 0% 0 0% 0 0% 0 0% 0%
20210621 35.1 35.47 34.77 35.25 -0.56% 0.54% 0% 15343 0.538 49.97 35.06 0% 0 0% 0 0% 0 0% 0%
20210618 35.71 36.2 34.9 35.45 -0.76% -0.14% 0% 20221 0.7178 67.92 35.5 0% 0 0% 0 0% 0 0% 0%
20210617 34.19 36.14 34 35.72 4.51% 0.34% 0% 27330 0.9729 92.35 35.6 0% 0 0% 0 0% 0 0% 0%
20210616 34.77 35.67 33.85 34.18 -1.7% -1.21% 0% 13689 0.4736 47.98 34.6 0% 0 0% 0 0% 0 0% 0%
20210615 35.51 35.78 34.54 34.77 -2.08% -0.26% 0% 13306 0.4638 44.5 34.86 0% 0 0% 0 0% 0 0% 0%
20210611 33.47 35.66 33 35.51 5.97% 2.45% 0% 32045 1.1107 100.14 34.66 0% 0 0% 0 0% 0 0% 0%
20210610 33.11 34.15 33 33.51 0.09% -0.59% 0% 12864 0.4336 38.99 33.71 0% 0 0% 0 0% 0 0% 0%
20210609 34.58 34.6 33.35 33.48 -2.87% -1.01% 0% 14794 0.5004 43.66 33.82 0% 0 0% 0 0% 0 0% 0%
20210608 35.69 35.69 34.4 34.47 -3.09% -1.01% 0% 15656 0.5451 44.45 34.82 0% 0 0% 0 0% 0 0% 0%
20210607 35.4 36.4 35.21 35.57 0.31% -0.73% 0% 17649 0.6323 52.55 35.83 0% 0 0% 0 0% 0 0% 0%
20210604 35.6 36.26 35.42 35.62 -1% -0.42% 0% 11440 0.4092 33.01 35.77 0% 0 0% 0 0% 0 0% 0%
20210603 35.9 36.87 35.28 35.98 0.53% -0.44% 0% 18662 0.6744 54.84 36.14 0% 0 0% 0 0% 0 0% 0%
20210602 36.42 36.65 35.62 35.79 -2.16% -0.53% 0% 13433 0.4833 40.27 35.98 0% 0 0% 0 0% 0 0% 0%
20210601 36.36 36.98 36.22 36.58 0.38% 0.19% 0% 21374 0.7804 64.03 36.51 0% 0 0% 0 0% 0 0% 0%
20210531 35.05 36.68 34.81 36.44 3.73% 0.69% 0% 29663 1.0734 87.26 36.19 0% 0 0% 0 0% 0 0% 0%
20210528 35.85 35.85 34.7 35.13 -1.46% -0.11% 0% 17859 0.6281 49.5 35.17 0% 0 0% 0 0% 0 0% 0%
20210527 35.1 35.95 35.01 35.65 0.56% 0.37% 0% 19874 0.7059 53.9 35.52 0% 0 0% 0 0% 0 0% 0%
20210526 33.8 36 33.78 35.45 4.97% 0.82% 0% 33857 1.1905 89.81 35.16 0% 0 0% 0 0% 0 0% 0%
20210525 33.03 33.78 33.02 33.77 1.75% 0.75% 0% 16676 0.5589 44.58 33.52 0% 0 0% 0 0% 0 0% 0%
20210524 34.3 34.35 32.78 33.19 -3.49% 0.24% 0% 30866 1.0219 81.14 33.11 0% 0 0% 0 0% 0 0% 0%
20210521 34.17 34.57 33.81 34.39 1.15% 0.35% 0% 14584 0.4998 41.41 34.27 0% 0 0% 0 0% 0 0% 0%
20210520 34.06 34.86 34 34 -1.59% -0.93% 0% 16744 0.5747 43.78 34.32 0% 0 0% 0 0% 0 0% 0%
20210519 35.05 35.2 34.24 34.55 -0.17% -0.26% 0% 19941 0.6907 50.29 34.64 0% 0 0% 0 0% 0 0% 0%
20210518 35.63 36.58 34.34 34.61 -0.37% -1.56% 0% 36225 1.2738 86.38 35.16 0% 0 0% 0 0% 0 0% 0%
20210517 32.99 35.48 32.9 34.74 3.39% 1.19% 0% 46912 1.6106 98.31 34.33 0% 0 0% 0 0% 0 0% 0%
20210514 32 33.95 31.9 33.6 4.64% 0.75% 0% 43596 1.454 82.11 33.35 0% 0 0% 0 0% 0 0% 0%
20210513 32.85 33.66 32.09 32.11 -2.93% -2.01% 0% 31070 1.0181 60.95 32.77 0% 0 0% 0 0% 0 0% 0%
20210512 33.11 33.28 32 33.08 -0.69% 1.16% 0% 24116 0.7885 47.46 32.7 0% 0 0% 0 0% 0 0% 0%
20210511 33.11 33.61 32.81 33.31 1.09% 0.42% 0% 19931 0.6612 38.11 33.17 0% 0 0% 0 0% 0 0% 0%
20210510 32.77 33.55 32.74 32.95 -1.05% -0.24% 0% 21545 0.7117 38.32 33.03 0% 0 0% 0 0% 0 0% 0%
20210507 35.59 35.64 33 33.3 -6.51% -2.32% 0% 46043 1.5696 80.68 34.09 0% 0 0% 0 0% 0 0% 0%
20210506 35.77 35.94 34.93 35.62 -1.49% 0.56% 0% 39002 1.3813 73.44 35.42 0% 0 0% 0 0% 0 0% 0%
20210430 36.51 37.13 35.2 36.16 -2.61% 0.42% 0% 53992 1.9442 105.15 36.01 0% 0 0% 0 0% 0 0% 0%
20210429 38.31 39.57 36.86 37.13 -1.49% -3.11% 0% 78533 3.0094 175.63 38.32 0% 0 0% 0 0% 0 0% 0%
20210428 35.13 37.69 35.13 37.69 10.01% 1.05% 0% 79004 2.9469 198.82 37.3 0% 0 0% 0 0% 0 0% 0%
20210427 35.2 35.48 33.91 34.26 -2.48% -0.72% 0% 16084 0.5551 43.61 34.51 0% 0 0% 0 0% 0 0% 0%
20210426 35.41 36.6 34.92 35.13 -1.38% -1.43% 0% 25017 0.8915 68.33 35.64 0% 0 0% 0 0% 0 0% 0%
20210423 37.03 37.04 34.88 35.62 -3.7% -0.08% 0% 38157 1.3602 107.47 35.65 0% 0 0% 0 0% 0 0% 0%
20210422 35.51 37 35.32 36.99 3.96% 1.48% 0% 45275 1.6502 141.64 36.45 0% 0 0% 0 0% 0 0% 0%
20210421 35.4 36.5 34.88 35.58 0.03% -0.34% 0% 25671 0.9164 88.99 35.7 0% 0 0% 0 0% 0 0% 0%
20210416 33.49 34.28 33.14 34.1 1.79% 0.62% 0% 17238 0.5842 56.01 33.89 0% 0 0% 0 0% 0 0% 0%
20210415 34 34.3 32.35 33.5 -1.33% 1.21% 0% 23676 0.7837 79.64 33.1 0% 0 0% 0 0% 0 0% 0%
20210414 33.62 34.1 33.62 33.95 0.38% 0.3% 0% 13240 0.4482 47.56 33.85 0% 0 0% 0 0% 0 0% 0%
20210413 34 34.81 33.39 33.82 -1.66% -0.5% 0% 17279 0.5873 63.57 33.99 0% 0 0% 0 0% 0 0% 0%
20210412 35.84 35.88 33.78 34.39 -3.72% -0.2% 0% 23564 0.8121 89.93 34.46 0% 0 0% 0 0% 0 0% 0%
20210409 35.58 36.36 35.13 35.72 0.62% -0.45% 0% 22683 0.8138 85.07 35.88 0% 0 0% 0 0% 0 0% 0%
20210408 35.13 35.83 34.38 35.5 0.71% 0.71% 0% 14470 0.5101 50 35.25 0% 0 0% 0 0% 0 0% 0%
20210407 35.01 35.44 34.23 35.25 0.48% 1.18% 0% 15160 0.5281 50.49 34.84 0% 0 0% 0 0% 0 0% 0%
20210406 34.93 35.6 34.56 35.08 1.21% -0.2% 0% 18539 0.6517 60.48 35.15 0% 0 0% 0 0% 0 0% 0%
20210402 33.19 35.92 32.88 34.66 5.03% -0.14% 0% 47740 1.6572 148.75 34.71 0% 0 0% 0 0% 0 0% 0%
20210401 32.42 33.49 32.39 33 1.57% 0.21% 0% 12379 0.4077 38.05 32.93 0% 0 0% 0 0% 0 0% 0%
20210330 33.12 33.36 31.89 32.06 -4.13% -0.8% 0% 19296 0.6236 48.58 32.32 0% 0 0% 0 0% 0 0% 0%
20210329 33.5 33.78 33.33 33.44 -0.3% -0.39% 0% 9969 0.3347 23.4 33.57 0% 0 0% 0 0% 0 0% 0%
20210326 33.6 33.96 33.03 33.54 -0.47% -0.12% 0% 16783 0.5635 34.95 33.58 0% 0 0% 0 0% 0 0% 0%
20201215 44.2 44.98 42.91 43 -2.98% -1.92% 0% 33980 1.4896 88.46 43.84 0% 0 0% 0 0% 0 0% 0%
20201214 42.52 44.88 40.82 44.32 3.7% 3.62% 0% 35755 1.5293 87.66 42.77 0% 0 0% 0 0% 0 0% 0%
20201211 43.66 43.94 42.19 42.74 -1.86% -0.05% 0% 20793 0.8891 43.64 42.76 0% 0 0% 0 0% 0 0% 0%
20201210 43.1 44.4 42.49 43.55 -0.25% 0.02% 0% 19319 0.8412 39.26 43.54 0% 0 0% 0 0% 0 0% 0%
20201209 44.46 45.32 43.62 43.66 -2.54% -1.47% 0% 20370 0.9025 40.53 44.31 0% 0 0% 0 0% 0 0% 0%
20201208 44.89 45.58 44.08 44.8 -0.62% 0.09% 0% 27296 1.2217 50.69 44.76 0% 0 0% 0 0% 0 0% 0%
20201207 42.86 45.69 42.51 45.08 3.39% 1.39% 0% 51406 2.2855 87.76 44.46 0% 0 0% 0 0% 0 0% 0%
20201204 42.59 44.23 42.31 43.6 2.3% 0.35% 0% 43064 1.8711 70.57 43.45 0% 0 0% 0 0% 0 0% 0%
20201203 43.24 43.77 42.07 42.62 -2.52% -0.56% 0% 40544 1.7379 62.54 42.86 0% 0 0% 0 0% 0 0% 0%
20201202 45.5 45.9 42.6 43.72 -5.06% 0.3% 0% 72389 3.1551 101.44 43.59 0% 0 0% 0 0% 0 0% 0%
20201201 45 46.33 44.6 46.05 -0.32% 1.23% 0% 44307 2.0157 57.76 45.49 0% 0 0% 0 0% 0 0% 0%
20201130 50.8 51 46.08 46.2 -9.77% -2.59% 0% 91618 4.3458 110.1 47.43 0% 0 0% 0 0% 0 0% 0%
20201127 51.47 51.7 50 51.2 -0.72% 0.87% 0% 33931 1.7223 40.63 50.76 0% 0 0% 0 0% 0 0% 0%
20201126 51.05 52.69 50.55 51.57 0.02% -0.02% 0% 31971 1.6491 38.94 51.58 0% 0 0% 0 0% 0 0% 0%
20201125 52.55 53.5 51.35 51.56 -1.79% -1.6% 0% 51199 2.6829 62.6 52.4 0% 0 0% 0 0% 0 0% 0%
20201124 50.58 53.21 50.08 52.5 2.7% 1.53% 0% 59476 3.0753 71.02 51.71 0% 0 0% 0 0% 0 0% 0%
20201123 51.72 51.98 49.45 51.12 -1.5% 0.99% 0% 53837 2.7251 59.94 50.62 0% 0 0% 0 0% 0 0% 0%
20201120 51.51 52.82 50.78 51.9 -0.19% 0.02% 0% 58744 3.0484 63.71 51.89 0% 0 0% 0 0% 0 0% 0%
20201119 54.75 55.78 51.73 52 -6.94% -1.92% 0% 92589 4.9087 98.49 53.02 0% 0 0% 0 0% 0 0% 0%
20201118 54.07 56.67 52.5 55.88 3.25% 1.79% 0% 126852 6.9646 145.21 54.9 0% 0 0% 0 0% 0 0% 0%
20201117 49.36 54.12 49.01 54.12 10% 5.07% 0% 128304 6.6092 148.25 51.51 0% 0 0% 0 0% 0 0% 0%
20201116 46.44 50.82 45.98 49.2 6.49% 0.06% 0% 149205 7.3364 170.81 49.17 0% 0 0% 0 0% 0 0% 0%
20201113 45.68 46.97 45.3 46.2 0.24% 0.26% 0% 39391 1.8152 45.6 46.08 0% 0 0% 0 0% 0 0% 0%
20201112 45.22 46.5 44.56 46.09 0.79% 0.92% 0% 45232 2.0657 46.83 45.67 0% 0 0% 0 0% 0 0% 0%
20201111 47.6 48.22 45.57 45.73 -4.13% -1.7% 0% 66550 3.0961 65.35 46.52 0% 0 0% 0 0% 0 0% 0%
20201110 47.53 48.02 45.24 47.7 -0.6% 2.14% 0% 111017 5.185 99.8 46.7 0% 0 0% 0 0% 0 0% 0%
20201109 47.35 49.16 46.71 47.99 0% 0.1% 0% 103614 4.9675 90.11 47.94 0% 0 0% 0 0% 0 0% 0%
20201106 49 50.89 47.19 47.99 -1.7% -0.89% 0% 101404 4.9097 81.4 48.42 0% 0 0% 0 0% 0 0% 0%
20201105 49.2 50.15 48.23 48.82 -0.31% -0.49% 0% 64746 3.1764 44.15 49.06 0% 0 0% 0 0% 0 0% 0%
20201104 49.19 49.87 47.5 48.97 -0.45% 1.09% 0% 73787 3.574 46.76 48.44 0% 0 0% 0 0% 0 0% 0%
20201103 47.82 50.29 47.23 49.19 3.45% 1.09% 0% 101004 4.9152 60.28 48.66 0% 0 0% 0 0% 0 0% 0%
20201102 48.75 48.88 46.1 47.55 -1.76% 0.21% 0% 86474 4.1035 47.61 47.45 0% 0 0% 0 0% 0 0% 0%
20201030 47.09 50.47 46 48.4 1.68% -0.1% 0% 126696 6.1385 65.55 48.45 0% 0 0% 0 0% 0 0% 0%
20201029 46.74 48.84 46.53 47.6 2.37% 0.21% 0% 113404 5.3872 53.75 47.5 0% 0 0% 0 0% 0 0% 0%
20201028 48 49.14 46.29 46.5 1.09% -2.02% 0% 162296 7.7027 68.68 47.46 0% 0 0% 0 0% 0 0% 0%
20201027 45.34 47.99 44.6 46 -3.22% -0.35% 0% 181907 8.3971 67.45 46.16 0% 0 0% 0 0% 0 0% 0%
20201026 44 47.53 42.88 47.53 10% 5.5% 0% 228125 10.2774 70.68 45.05 0% 0 0% 0 0% 0 0% 0%
20201023 42 43.21 40.6 43.21 10.01% 1.55% 0% 390132 16.5997 85.72 42.55 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