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. 抗癌板块
  3. 003004
    4. 返回上一页 刷新
股票代码（例：sz003004）       497条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 26.32 26.89 26.17 26.76 1.67% 0.22% 0% 14228 0.3799 99.73 26.7 0% 0 0% 0 0% 0 0% 0%
20230927 26.48 27.25 26.22 26.32 -4.53% -0.75% 0% 26016 0.69 192.64 26.52 0% 0 0% 0 0% 0 0% 0%
20230926 26.4 28.17 26.34 27.57 3.96% 0.04% 0% 29611 0.8161 256.37 27.56 0% 0 0% 0 0% 0 0% 0%
20230925 26.96 27.16 26.25 26.52 -1.96% -0.11% 0% 12317 0.327 128.08 26.55 0% 0 0% 0 0% 0 0% 0%
20230922 25.77 27.2 25.47 27.05 6.29% 1.81% 0% 21626 0.5747 227.22 26.57 0% 0 0% 0 0% 0 0% 0%
20230921 25.96 26.12 25.45 25.45 -1.01% -0.93% 0% 4231 0.1087 47.59 25.69 0% 0 0% 0 0% 0 0% 0%
20230920 25.9 26.48 25.7 25.71 -0.54% -0.96% 0% 6330 0.1643 63.61 25.96 0% 0 0% 0 0% 0 0% 0%
20230919 26.28 26.28 25.77 25.85 -1.67% -0.27% 0% 5622 0.1457 55.74 25.92 0% 0 0% 0 0% 0 0% 0%
20230918 26.25 26.55 25.79 26.29 1.23% 0% 0% 7213 0.1896 66.7 26.29 0% 0 0% 0 0% 0 0% 0%
20230915 26.23 26.4 25.91 25.97 -0.69% -0.57% 0% 5517 0.1441 45.26 26.12 0% 0 0% 0 0% 0 0% 0%
20230914 26.16 26.58 26.01 26.15 -0.53% -0.38% 0% 5961 0.1565 45.82 26.25 0% 0 0% 0 0% 0 0% 0%
20230913 27.1 27.1 26.11 26.29 -2.95% -0.57% 0% 11160 0.2951 77.43 26.44 0% 0 0% 0 0% 0 0% 0%
20230912 27.26 27.45 27.02 27.09 -0.99% -0.18% 0% 7129 0.1935 43.41 27.14 0% 0 0% 0 0% 0 0% 0%
20230911 27.17 27.58 26.72 27.36 0.33% 0.33% 0% 11002 0.3 52.09 27.27 0% 0 0% 0 0% 0 0% 0%
20230908 27.13 27.48 26.79 27.27 0.44% 0.18% 0% 12302 0.3349 45.71 27.22 0% 0 0% 0 0% 0 0% 0%
20230907 26.97 27.37 26.72 27.15 0.67% 0.3% 0% 15032 0.4069 51.91 27.07 0% 0 0% 0 0% 0 0% 0%
20230906 27 27.17 26.9 26.97 -0.41% -0.22% 0% 7162 0.1936 23.83 27.03 0% 0 0% 0 0% 0 0% 0%
20230905 27.38 27.59 26.79 27.08 -1.1% -0.15% 0% 13815 0.3747 42.86 27.12 0% 0 0% 0 0% 0 0% 0%
20230904 26.72 27.6 26.7 27.38 1.44% 0.77% 0% 19430 0.528 57.65 27.17 0% 0 0% 0 0% 0 0% 0%
20230901 27.35 27.48 26.8 26.99 -1.32% 0.11% 0% 13392 0.361 40.88 26.96 0% 0 0% 0 0% 0 0% 0%
20230831 27.5 27.66 26.93 27.35 -0.62% 0.07% 0% 19800 0.5411 62.5 27.33 0% 0 0% 0 0% 0 0% 0%
20230830 27.37 28.04 27.11 27.52 -0.61% -0.15% 0% 32879 0.9063 108.6 27.56 0% 0 0% 0 0% 0 0% 0%
20230829 27.34 28.15 27.08 27.69 -0.89% 0.4% 0% 53309 1.4704 174.46 27.58 0% 0 0% 0 0% 0 0% 0%
20230828 26.7 28.49 25 27.94 7.88% 1.38% 0% 67320 1.8551 265.83 27.56 0% 0 0% 0 0% 0 0% 0%
20230825 26.48 28.98 25.87 25.9 -4.18% -4.99% 0% 31107 0.848 187.9 27.26 0% 0 0% 0 0% 0 0% 0%
20230824 27.11 28.4 26.61 27.03 -0.26% -1.64% 0% 25099 0.6898 180.91 27.48 0% 0 0% 0 0% 0 0% 0%
20230823 27.42 27.8 26.37 27.1 -3.9% 0.48% 0% 30168 0.8136 247.92 26.97 0% 0 0% 0 0% 0 0% 0%
20230822 26.99 28.2 26.71 28.2 5.78% 2.14% 0% 28649 0.7911 296.43 27.61 0% 0 0% 0 0% 0 0% 0%
20230821 26.17 27.04 26.1 26.66 1.41% -0.19% 0% 7891 0.2108 98.97 26.71 0% 0 0% 0 0% 0 0% 0%
20230818 26.64 26.89 26.1 26.29 -1.28% -1.17% 0% 7159 0.1904 90.76 26.6 0% 0 0% 0 0% 0 0% 0%
20230817 25.89 26.68 25.58 26.63 2.62% 1.06% 0% 8828 0.2326 110.8 26.35 0% 0 0% 0 0% 0 0% 0%
20230816 26.28 26.79 25.9 25.95 -2.08% -0.65% 0% 5999 0.1567 78.89 26.12 0% 0 0% 0 0% 0 0% 0%
20230815 26.7 26.9 26.18 26.5 -0.38% 0.08% 0% 5503 0.1457 73.05 26.48 0% 0 0% 0 0% 0 0% 0%
20230814 26.26 26.64 25.84 26.6 1.76% 1.45% 0% 6574 0.1724 83.61 26.22 0% 0 0% 0 0% 0 0% 0%
20230811 26.63 26.93 26.05 26.14 -1.62% -1.13% 0% 5752 0.1521 72.48 26.44 0% 0 0% 0 0% 0 0% 0%
20230810 26.3 26.65 26.1 26.57 1.03% 0.42% 0% 6176 0.1634 50.85 26.46 0% 0 0% 0 0% 0 0% 0%
20230809 27.08 27.08 26.3 26.3 -2.19% -0.9% 0% 7490 0.1988 59.58 26.54 0% 0 0% 0 0% 0 0% 0%
20230808 27.37 27.53 26.83 26.89 -2.61% -0.92% 0% 9599 0.2605 102.62 27.14 0% 0 0% 0 0% 0 0% 0%
20230807 27.35 27.9 27.35 27.61 0.29% -0.25% 0% 6717 0.1859 65.74 27.68 0% 0 0% 0 0% 0 0% 0%
20230804 27.54 27.75 27.25 27.53 0.77% -0.04% 0% 7444 0.205 58.28 27.54 0% 0 0% 0 0% 0 0% 0%
20230803 27.63 27.69 27.22 27.32 -0.69% -0.33% 0% 4659 0.1277 25.93 27.41 0% 0 0% 0 0% 0 0% 0%
20230802 27.7 27.7 27.15 27.51 0.04% 0.18% 0% 5805 0.1594 26.96 27.46 0% 0 0% 0 0% 0 0% 0%
20230801 27.18 27.6 27 27.5 0.73% 0.77% 0% 7762 0.2118 33.68 27.29 0% 0 0% 0 0% 0 0% 0%
20230731 26.97 27.3 26.56 27.3 1.34% 1.26% 0% 7696 0.2075 32.17 26.96 0% 0 0% 0 0% 0 0% 0%
20230728 27.2 27.45 26.5 26.94 -1.97% 0.48% 0% 10847 0.2908 42.58 26.81 0% 0 0% 0 0% 0 0% 0%
20230727 27.38 27.6 27.04 27.48 0.04% 0.44% 0% 9845 0.2694 36.05 27.36 0% 0 0% 0 0% 0 0% 0%
20230726 28.07 28.33 27.4 27.47 -3.14% -0.47% 0% 13424 0.3705 48.6 27.6 0% 0 0% 0 0% 0 0% 0%
20230725 27.86 28.43 27.65 28.36 0.78% 0.93% 0% 19413 0.5456 71.49 28.1 0% 0 0% 0 0% 0 0% 0%
20230724 27.05 29.54 26.75 28.14 1.59% 0.64% 0% 31454 0.8793 116.72 27.96 0% 0 0% 0 0% 0 0% 0%
20230721 30.13 32.5 27.65 27.7 -6.89% -7.05% 0% 54214 1.6155 221.22 29.8 0% 0 0% 0 0% 0 0% 0%
20230720 28.65 29.79 28.39 29.75 3.48% 1.26% 0% 37735 1.1086 161.22 29.38 0% 0 0% 0 0% 0 0% 0%
20230719 28.15 29.25 27.95 28.75 2.13% 0.14% 0% 18570 0.5332 70.09 28.71 0% 0 0% 0 0% 0 0% 0%
20230718 28.58 28.92 28.07 28.15 -1.88% -0.71% 0% 13091 0.3711 49.53 28.35 0% 0 0% 0 0% 0 0% 0%
20230717 28.78 29.6 28.6 28.69 -2.15% -0.97% 0% 19963 0.5784 78.04 28.97 0% 0 0% 0 0% 0 0% 0%
20230714 28.47 30.86 28.25 29.32 2.88% -1.25% 0% 30712 0.9119 127.67 29.69 0% 0 0% 0 0% 0 0% 0%
20230713 27.65 28.5 27.45 28.5 3.22% 1.32% 0% 14758 0.4152 63.84 28.13 0% 0 0% 0 0% 0 0% 0%
20230712 27.65 28.29 27.33 27.61 -0.65% -0.75% 0% 14087 0.3919 53.8 27.82 0% 0 0% 0 0% 0 0% 0%
20230711 28.44 28.5 27.65 27.79 -2.32% -0.54% 0% 16157 0.4514 70.75 27.94 0% 0 0% 0 0% 0 0% 0%
20230710 29.14 29.58 28.21 28.45 -3.13% -0.56% 0% 22332 0.6389 88.74 28.61 0% 0 0% 0 0% 0 0% 0%
20230707 30.7 30.77 28.96 29.37 -4.58% -0.51% 0% 39785 1.1744 165.74 29.52 0% 0 0% 0 0% 0 0% 0%
20230706 29.8 32.42 29.8 30.78 4.45% -1.69% 0% 58634 1.8356 332.98 31.31 0% 0 0% 0 0% 0 0% 0%
20230705 28.95 29.85 28.95 29.47 1.48% 0.03% 0% 13808 0.4068 71.3 29.46 0% 0 0% 0 0% 0 0% 0%
20230704 28.52 29.18 28.28 29.04 1.82% 0.52% 0% 9495 0.2743 51.21 28.89 0% 0 0% 0 0% 0 0% 0%
20230703 29.51 29.87 28.4 28.52 -1.21% -0.9% 0% 10726 0.3087 56.6 28.78 0% 0 0% 0 0% 0 0% 0%
20230630 28.46 29 28.25 28.87 1.44% 0.7% 0% 10162 0.2913 51.57 28.67 0% 0 0% 0 0% 0 0% 0%
20230629 28.16 28.75 27.5 28.46 0.99% 0.25% 0% 9516 0.2702 44.62 28.39 0% 0 0% 0 0% 0 0% 0%
20230628 28.63 28.66 27.17 28.18 -1.5% 1.66% 0% 14829 0.4111 62.12 27.72 0% 0 0% 0 0% 0 0% 0%
20230627 28.06 29.3 28.06 28.61 0.81% 0.07% 0% 9734 0.2783 40.15 28.59 0% 0 0% 0 0% 0 0% 0%
20230626 28.86 29.78 28.3 28.38 -4.44% -1.8% 0% 17340 0.5012 64.22 28.9 0% 0 0% 0 0% 0 0% 0%
20230621 30.82 31.02 29.5 29.7 -4.9% -1% 0% 21370 0.641 79.61 30 0% 0 0% 0 0% 0 0% 0%
20230620 31.5 31.54 30.52 31.23 -1.98% 1.04% 0% 27550 0.8516 101.87 30.91 0% 0 0% 0 0% 0 0% 0%
20230619 30.9 32 30.61 31.86 4.8% 1.11% 0% 39864 1.2563 146.18 31.51 0% 0 0% 0 0% 0 0% 0%
20230616 30.05 30.6 29.8 30.6 1.19% 0.76% 0% 12894 0.3916 46.82 30.37 0% 0 0% 0 0% 0 0% 0%
20230615 30.24 30.87 29.97 30.24 -1.24% -0.2% 0% 17082 0.5176 54.79 30.3 0% 0 0% 0 0% 0 0% 0%
20230614 31.28 31.78 30.48 30.62 -1.54% -1.16% 0% 22229 0.6887 63.85 30.98 0% 0 0% 0 0% 0 0% 0%
20230613 30.6 32 30.36 31.1 1.73% -0.22% 0% 26709 0.8325 66.39 31.17 0% 0 0% 0 0% 0 0% 0%
20230612 30.89 31.4 30.55 30.57 -1.99% -0.78% 0% 23599 0.727 49.09 30.81 0% 0 0% 0 0% 0 0% 0%
20230609 33.07 33.5 30.76 31.19 -0.98% -1.17% 0% 36684 1.1579 65.2 31.56 0% 0 0% 0 0% 0 0% 0%
20230608 32.01 32.01 30.82 31.5 -1.56% 0.8% 0% 23970 0.749 42.12 31.25 0% 0 0% 0 0% 0 0% 0%
20230607 31.57 32.3 30.24 32 1.36% 1.43% 0% 30005 0.9468 53.45 31.55 0% 0 0% 0 0% 0 0% 0%
20230606 31.62 32.04 31 31.57 -0.16% 0.03% 0% 34483 1.0883 61.64 31.56 0% 0 0% 0 0% 0 0% 0%
20230605 31.2 31.9 31.16 31.62 1.7% -0.06% 0% 32358 1.0237 55.99 31.64 0% 0 0% 0 0% 0 0% 0%
20230602 31.93 32.13 31 31.09 -3.45% -1.05% 0% 46895 1.4734 82.22 31.42 0% 0 0% 0 0% 0 0% 0%
20230601 31.76 32.72 31.76 32.2 1% 0.09% 0% 57704 1.8563 102.99 32.17 0% 0 0% 0 0% 0 0% 0%
20230531 32.44 34 31.21 31.88 -2.98% -1.6% 0% 75880 2.4588 144.52 32.4 0% 0 0% 0 0% 0 0% 0%
20230530 32.12 34.48 31.78 32.86 2.82% 0.09% 0% 95116 3.1228 220.62 32.83 0% 0 0% 0 0% 0 0% 0%
20230529 33.76 33.76 31.51 31.96 2.77% -1.48% 0% 113586 3.6848 309.36 32.44 0% 0 0% 0 0% 0 0% 0%
20230526 28.14 31.1 28 31.1 10.01% 3.43% 0% 39248 1.1801 126.65 30.07 0% 0 0% 0 0% 0 0% 0%
20230525 27.57 29.68 27.57 28.27 -0.98% -0.98% 0% 23891 0.6822 76.94 28.55 0% 0 0% 0 0% 0 0% 0%
20230524 26.8 28.74 26.8 28.55 2.33% 1.89% 0% 31577 0.8848 98.06 28.02 0% 0 0% 0 0% 0 0% 0%
20230523 30.97 31.66 27.8 27.9 -4.84% -5.04% 0% 58697 1.7244 205.05 29.38 0% 0 0% 0 0% 0 0% 0%
20230522 29.22 29.88 28.79 29.32 0.58% 0.31% 0% 22916 0.6698 96.11 29.23 0% 0 0% 0 0% 0 0% 0%
20230519 29.73 30.28 29.15 29.15 -3.03% -1.52% 0% 22682 0.6713 101.05 29.6 0% 0 0% 0 0% 0 0% 0%
20230518 29.31 30.59 29.09 30.06 1.69% 0.5% 0% 27570 0.8247 130.02 29.91 0% 0 0% 0 0% 0 0% 0%
20230517 29.25 29.9 28.68 29.56 2.11% 0.44% 0% 18247 0.5371 93.01 29.43 0% 0 0% 0 0% 0 0% 0%
20230516 30.39 30.39 28.86 28.95 -3.53% -0.99% 0% 29853 0.873 155.01 29.24 0% 0 0% 0 0% 0 0% 0%
20230515 29.81 30.4 29.28 30.01 -0.17% 0.67% 0% 36688 1.0938 214.44 29.81 0% 0 0% 0 0% 0 0% 0%
20230510 27.33 29.37 27.33 29.37 10% 0.89% 0% 25234 0.7346 108.35 29.11 0% 0 0% 0 0% 0 0% 0%
20230509 25.56 27.23 25.55 26.7 4.71% 1.68% 0% 31879 0.837 211.19 26.26 0% 0 0% 0 0% 0 0% 0%
20230508 25.38 25.7 24.6 25.5 1.51% 1.07% 0% 10442 0.2634 77.89 25.23 0% 0 0% 0 0% 0 0% 0%
20230505 24.84 25.43 24.72 25.12 0.44% 0.36% 0% 10118 0.2533 74.85 25.03 0% 0 0% 0 0% 0 0% 0%
20230504 25.42 25.5 24.4 25.01 -1.5% 0.64% 0% 11961 0.2972 86.88 24.85 0% 0 0% 0 0% 0 0% 0%
20230428 24.35 25.47 24.21 25.39 3.63% 1.03% 0% 14510 0.3647 106.82 25.13 0% 0 0% 0 0% 0 0% 0%
20230427 24.98 25.18 24.32 24.5 -1.92% -0.89% 0% 10067 0.2489 72.37 24.72 0% 0 0% 0 0% 0 0% 0%
20230426 24.08 25.18 24.06 24.98 3.74% 0.93% 0% 15746 0.3897 106.21 24.75 0% 0 0% 0 0% 0 0% 0%
20230425 24.92 24.92 23.65 24.08 -3.41% -0.29% 0% 13715 0.3312 82.17 24.15 0% 0 0% 0 0% 0 0% 0%
20230424 24.73 25.11 24.4 24.93 -0.44% 0.48% 0% 11548 0.2865 69.49 24.81 0% 0 0% 0 0% 0 0% 0%
20230421 26.49 26.55 24.91 25.04 -5.4% -1.73% 0% 15268 0.3891 87.93 25.48 0% 0 0% 0 0% 0 0% 0%
20230420 26.51 26.8 26.05 26.47 -0.71% 0.49% 0% 9817 0.2586 58.39 26.34 0% 0 0% 0 0% 0 0% 0%
20230419 26.86 27.14 26.64 26.66 -1.08% -0.78% 0% 10255 0.2756 58.65 26.87 0% 0 0% 0 0% 0 0% 0%
20230418 27.27 27.46 26.91 26.95 -1.89% -0.44% 0% 11829 0.3202 63.69 27.07 0% 0 0% 0 0% 0 0% 0%
20230417 27.94 27.94 27.31 27.47 -1.58% -0.29% 0% 12127 0.3341 60.49 27.55 0% 0 0% 0 0% 0 0% 0%
20230414 28.64 28.76 27.68 27.91 -1.59% -0.64% 0% 13804 0.3877 62.01 28.09 0% 0 0% 0 0% 0 0% 0%
20230413 28.73 28.92 28.13 28.36 -1.29% -0.49% 0% 16732 0.4769 75.7 28.5 0% 0 0% 0 0% 0 0% 0%
20230412 27.45 28.85 27.25 28.73 5.01% 1.84% 0% 26548 0.749 116.88 28.21 0% 0 0% 0 0% 0 0% 0%
20230411 27.45 28.18 26.9 27.36 -0.51% -0.29% 0% 15468 0.4245 68.08 27.44 0% 0 0% 0 0% 0 0% 0%
20230410 28.52 29.15 27.37 27.5 -3.54% -2.45% 0% 20017 0.5643 83.82 28.19 0% 0 0% 0 0% 0 0% 0%
20230407 28.3 28.58 27.82 28.51 1.75% 0.78% 0% 13972 0.3952 59.82 28.29 0% 0 0% 0 0% 0 0% 0%
20230406 28.5 28.65 28 28.02 -2.64% -0.74% 0% 18680 0.5274 79.11 28.23 0% 0 0% 0 0% 0 0% 0%
20230404 29.5 29.6 28.67 28.78 -3% -0.69% 0% 20533 0.595 90.13 28.98 0% 0 0% 0 0% 0 0% 0%
20230403 29.9 29.9 28.83 29.67 0.1% 1.47% 0% 27619 0.8077 125.91 29.24 0% 0 0% 0 0% 0 0% 0%
20230331 28.51 31.25 28.27 29.64 3.6% -1.17% 0% 35496 1.0646 177.28 29.99 0% 0 0% 0 0% 0 0% 0%
20230330 29.4 29.44 28.32 28.61 -3.05% -0.38% 0% 15253 0.4381 82.08 28.72 0% 0 0% 0 0% 0 0% 0%
20230329 28.79 29.98 28.6 29.51 0.85% 0.79% 0% 20123 0.5893 108.04 29.28 0% 0 0% 0 0% 0 0% 0%
20230328 30.14 30.26 29 29.26 -3.4% -1.15% 0% 19611 0.5804 108.65 29.6 0% 0 0% 0 0% 0 0% 0%
20230327 29.88 31.19 29.88 30.29 1.17% -1.08% 0% 29948 0.9169 169.31 30.62 0% 0 0% 0 0% 0 0% 0%
20230324 29.95 30.1 29.55 29.94 0.47% 0.17% 0% 15291 0.457 91.29 29.89 0% 0 0% 0 0% 0 0% 0%
20230323 29.53 30.08 29.43 29.8 0.4% 0.27% 0% 15059 0.4476 60.99 29.72 0% 0 0% 0 0% 0 0% 0%
20230322 28.99 29.82 28.97 29.68 1.85% 0.58% 0% 15450 0.4559 90.99 29.51 0% 0 0% 0 0% 0 0% 0%
20230321 28.52 29.14 28.27 29.14 2.17% 1.39% 0% 13589 0.3905 76.11 28.74 0% 0 0% 0 0% 0 0% 0%
20230320 28.66 29.35 28.31 28.52 -0.45% -0.52% 0% 13246 0.3798 70.35 28.67 0% 0 0% 0 0% 0 0% 0%
20230317 28.36 28.82 28.32 28.65 1.78% 0.21% 0% 13485 0.3856 69.87 28.59 0% 0 0% 0 0% 0 0% 0%
20230316 28.7 29.16 28.15 28.15 -2.96% -1.02% 0% 19274 0.5482 88.96 28.44 0% 0 0% 0 0% 0 0% 0%
20230315 29.67 29.67 29 29.01 -1.39% -0.85% 0% 15693 0.4592 64.3 29.26 0% 0 0% 0 0% 0 0% 0%
20230314 31.29 31.29 29 29.42 -4.76% -1.67% 0% 21761 0.6511 83.06 29.92 0% 0 0% 0 0% 0 0% 0%
20230313 30.15 30.93 30.1 30.89 2.28% 0.82% 0% 17024 0.5216 59.47 30.64 0% 0 0% 0 0% 0 0% 0%
20230310 30.16 30.44 29.9 30.2 -0.33% 0.03% 0% 13235 0.3996 43.5 30.19 0% 0 0% 0 0% 0 0% 0%
20230309 30.58 30.89 29.87 30.3 -2.04% 0% 0% 17187 0.5207 56.04 30.3 0% 0 0% 0 0% 0 0% 0%
20230308 29.66 31.5 29.66 30.93 2.08% 0.39% 0% 18969 0.5844 61.96 30.81 0% 0 0% 0 0% 0 0% 0%
20230307 31.12 31.97 30.3 30.3 -2.76% -2.7% 0% 21638 0.6739 71.74 31.14 0% 0 0% 0 0% 0 0% 0%
20230306 31.57 31.57 30.92 31.16 0.58% -0.13% 0% 16365 0.5106 53.47 31.2 0% 0 0% 0 0% 0 0% 0%
20230303 31.92 32.09 30.87 30.98 -4.5% -1.18% 0% 33032 1.0355 106.13 31.35 0% 0 0% 0 0% 0 0% 0%
20230302 31.48 33.22 31.26 32.44 2.04% 1.12% 0% 47692 1.5301 152.97 32.08 0% 0 0% 0 0% 0 0% 0%
20230301 32.26 32.26 31.17 31.79 -0.63% 0.54% 0% 36908 1.1671 116.58 31.62 0% 0 0% 0 0% 0 0% 0%
20230228 31.4 32 30.95 31.99 4.37% 1.01% 0% 49858 1.5788 153.12 31.67 0% 0 0% 0 0% 0 0% 0%
20230227 30 31.1 29.89 30.65 2.13% 0.36% 0% 30325 0.9261 92.38 30.54 0% 0 0% 0 0% 0 0% 0%
20230224 29.5 30.01 29.25 30.01 1.63% 1.04% 0% 16872 0.5011 48.69 29.7 0% 0 0% 0 0% 0 0% 0%
20230223 30.27 30.3 29.22 29.53 -2.28% -0.24% 0% 22030 0.652 53.78 29.6 0% 0 0% 0 0% 0 0% 0%
20230222 30.25 30.4 29.7 30.22 -0.59% 0.5% 0% 18012 0.5417 38.17 30.07 0% 0 0% 0 0% 0 0% 0%
20230221 30.45 31.3 30.08 30.4 -0.03% -0.88% 0% 26793 0.8217 52.13 30.67 0% 0 0% 0 0% 0 0% 0%
20230220 29.79 30.54 29.3 30.41 2.12% 1.13% 0% 23791 0.7153 40.3 30.07 0% 0 0% 0 0% 0 0% 0%
20230217 31.14 31.53 29.51 29.78 -4.95% -1.59% 0% 41590 1.2587 61.02 30.26 0% 0 0% 0 0% 0 0% 0%
20230216 32.42 32.77 30.8 31.33 -3.78% -2.46% 0% 46590 1.4965 68.58 32.12 0% 0 0% 0 0% 0 0% 0%
20230215 32.22 32.72 31.61 32.56 0.8% 0.77% 0% 44931 1.4516 63.21 32.31 0% 0 0% 0 0% 0 0% 0%
20230214 31.88 32.38 31.51 32.3 1.8% 0.81% 0% 39997 1.2815 54.87 32.04 0% 0 0% 0 0% 0 0% 0%
20230213 32.08 32.19 31.33 31.73 -0.84% 0.41% 0% 37046 1.1705 48.53 31.6 0% 0 0% 0 0% 0 0% 0%
20230210 33.67 33.78 31.62 32 -6.21% -1.45% 0% 71329 2.3164 93.77 32.47 0% 0 0% 0 0% 0 0% 0%
20230209 32.54 35.5 32.31 34.12 4.82% 0.98% 0% 79404 2.6828 110.89 33.79 0% 0 0% 0 0% 0 0% 0%
20230208 33.36 34.11 32.17 32.55 -6.28% -0.25% 0% 63651 2.0772 90.27 32.63 0% 0 0% 0 0% 0 0% 0%
20230207 33.68 35.8 33.33 34.73 1.88% 0.23% 0% 80526 2.7899 130.1 34.65 0% 0 0% 0 0% 0 0% 0%
20230206 36 36 33.38 34.09 -2.29% -0.55% 0% 104231 3.5731 185.76 34.28 0% 0 0% 0 0% 0 0% 0%
20230203 31.91 34.89 31.91 34.89 9.99% 1.93% 0% 70111 2.3998 147.24 34.23 0% 0 0% 0 0% 0 0% 0%
20230202 31.44 34.94 31.24 31.72 -0.13% -3.32% 0% 79591 2.6115 174.63 32.81 0% 0 0% 0 0% 0 0% 0%
20230201 30.93 31.91 30.7 31.76 1.63% 1.57% 0% 58221 1.8206 138.87 31.27 0% 0 0% 0 0% 0 0% 0%
20230131 30.67 31.55 29.78 31.25 1.82% 1.17% 0% 65425 2.021 164.17 30.89 0% 0 0% 0 0% 0 0% 0%
20230130 30.22 30.77 30.15 30.69 2.16% 0.79% 0% 56181 1.7109 146.99 30.45 0% 0 0% 0 0% 0 0% 0%
20230120 30 30.19 29.09 30.04 -1.05% 0.81% 0% 58622 1.747 144.38 29.8 0% 0 0% 0 0% 0 0% 0%
20230119 27.5 30.36 27.31 30.36 10% 2.57% 0% 47667 1.4111 99.47 29.6 0% 0 0% 0 0% 0 0% 0%
20230118 27.13 27.64 26.62 27.6 1.51% 0.88% 0% 17721 0.4848 31.45 27.36 0% 0 0% 0 0% 0 0% 0%
20230117 28.2 28.2 27.16 27.19 -3.65% -1.09% 0% 21059 0.5789 32.32 27.49 0% 0 0% 0 0% 0 0% 0%
20230116 27.8 28.36 27.31 28.22 2.32% 0.79% 0% 23000 0.644 34.63 28 0% 0 0% 0 0% 0 0% 0%
20230113 28.92 29.18 27.48 27.58 -4.7% -1.57% 0% 39162 1.0973 57.03 28.02 0% 0 0% 0 0% 0 0% 0%
20230112 29.08 29.53 28.65 28.94 -0.48% -0.21% 0% 27758 0.8051 41.87 29 0% 0 0% 0 0% 0 0% 0%
20230111 30.01 30.18 29.03 29.08 -2.87% -1.22% 0% 33776 0.9944 49.82 29.44 0% 0 0% 0 0% 0 0% 0%
20230110 30.26 30.4 29.09 29.94 -1.84% 0.54% 0% 44054 1.3118 64.82 29.78 0% 0 0% 0 0% 0 0% 0%
20230109 29.68 30.67 29.21 30.5 5.06% 1.4% 0% 71805 2.1596 104.96 30.08 0% 0 0% 0 0% 0 0% 0%
20230106 30.25 30.46 29.03 29.03 -4% -1.46% 0% 68748 2.0251 97.57 29.46 0% 0 0% 0 0% 0 0% 0%
20230105 31.11 32.49 29.54 30.24 0.3% -2.36% 0% 134070 4.1518 209.48 30.97 0% 0 0% 0 0% 0 0% 0%
20230104 27.54 30.15 26.82 30.15 10% 2.83% 0% 96612 2.8327 161.39 29.32 0% 0 0% 0 0% 0 0% 0%
20230103 26.2 27.72 25.62 27.41 4.58% 1.48% 0% 43032 1.1625 75.23 27.01 0% 0 0% 0 0% 0 0% 0%
20221230 26.51 27.33 25.5 26.21 -6.39% -1.35% 0% 43941 1.1674 75.54 26.57 0% 0 0% 0 0% 0 0% 0%
20221229 28.3 28.58 27.86 28 -2.41% -0.71% 0% 31938 0.9008 60.52 28.2 0% 0 0% 0 0% 0 0% 0%
20221228 29.24 29.24 27.33 28.69 -1.58% 2.21% 0% 44354 1.2452 82.4 28.07 0% 0 0% 0 0% 0 0% 0%
20221227 29.94 29.95 29 29.15 -3.7% -0.61% 0% 39401 1.1557 80.89 29.33 0% 0 0% 0 0% 0 0% 0%
20221226 29.19 30.5 29 30.27 1.75% 2.06% 0% 54103 1.6047 116.95 29.66 0% 0 0% 0 0% 0 0% 0%
20221223 27.7 30.2 27.41 29.75 6.1% 1.57% 0% 75856 2.2216 171.23 29.29 0% 0 0% 0 0% 0 0% 0%
20221222 28.81 28.81 27.5 28.04 -3.31% 0.43% 0% 43732 1.221 104.44 27.92 0% 0 0% 0 0% 0 0% 0%
20221221 27.38 29.59 26.65 29 5.45% 1.93% 0% 73024 2.0778 172.62 28.45 0% 0 0% 0 0% 0 0% 0%
20221220 26.59 27.51 26.5 27.5 2.61% 0.92% 0% 31033 0.8456 78.07 27.25 0% 0 0% 0 0% 0 0% 0%
20221219 26.23 27.3 26.23 26.8 0.94% -0.07% 0% 24429 0.6551 58.77 26.82 0% 0 0% 0 0% 0 0% 0%
20221216 27.78 27.8 26.4 26.55 -5.78% -1.78% 0% 39500 1.0675 89.51 27.03 0% 0 0% 0 0% 0 0% 0%
20221215 27.28 28.4 26.7 28.18 3.6% 1.18% 0% 46455 1.2936 101.95 27.85 0% 0 0% 0 0% 0 0% 0%
20221214 27.16 27.49 27 27.2 0.15% -0.26% 0% 23530 0.6416 39.47 27.27 0% 0 0% 0 0% 0 0% 0%
20221213 27.65 27.75 27.03 27.16 -1.24% -0.44% 0% 23079 0.6295 40.16 27.28 0% 0 0% 0 0% 0 0% 0%
20221212 27.7 27.9 27.06 27.5 -0.29% -0.04% 0% 28098 0.7729 44.38 27.51 0% 0 0% 0 0% 0 0% 0%
20221209 27.13 27.62 27 27.58 1.66% 0.73% 0% 31284 0.8566 44.83 27.38 0% 0 0% 0 0% 0 0% 0%
20221208 29 29 27.05 27.13 -6.77% -1.52% 0% 57094 1.5728 83.86 27.55 0% 0 0% 0 0% 0 0% 0%
20221207 29.33 29.45 28.8 29.1 -1.72% 0.14% 0% 33821 0.9828 47.96 29.06 0% 0 0% 0 0% 0 0% 0%
20221206 28.79 29.7 28.61 29.61 1.82% 1.16% 0% 42824 1.2536 49.15 29.27 0% 0 0% 0 0% 0 0% 0%
20221205 29.56 29.64 28.53 29.08 -1.59% 0.28% 0% 52805 1.5316 51.57 29 0% 0 0% 0 0% 0 0% 0%
20221202 29.98 30.53 29.5 29.55 -4.21% -1.27% 0% 67184 2.0109 63 29.93 0% 0 0% 0 0% 0 0% 0%
20221201 28.77 31.58 28.73 30.85 7.27% 3.73% 0% 112631 3.3502 111.19 29.74 0% 0 0% 0 0% 0 0% 0%
20221130 28.76 28.88 28.3 28.76 -0.83% 0.63% 0% 60119 1.718 62.97 28.58 0% 0 0% 0 0% 0 0% 0%
20221129 29 29.28 28.59 29 -2.75% 0.28% 0% 86603 2.5044 92.62 28.92 0% 0 0% 0 0% 0 0% 0%
20221128 29.86 30.82 29.82 29.82 -9.99% -0.6% 0% 88977 2.6693 103.32 30 0% 0 0% 0 0% 0 0% 0%
20221125 33.16 34.49 33.13 33.13 -10% -0.63% 0% 23473 0.7827 32.65 33.34 0% 0 0% 0 0% 0 0% 0%
20221124 39.99 40.04 36.81 36.81 -10% -1.76% 0% 89584 3.3567 137.02 37.47 0% 0 0% 0 0% 0 0% 0%
20221123 34.95 40.9 33.46 40.9 10.01% 9.89% 0% 161384 6.0068 270.18 37.22 0% 0 0% 0 0% 0 0% 0%
20221122 36 39.41 34.44 37.18 3.77% 0.13% 0% 146543 5.4418 308.09 37.13 0% 0 0% 0 0% 0 0% 0%
20221121 35.6 35.83 32 35.83 10.01% 3.92% 0% 108950 3.7565 253.12 34.48 0% 0 0% 0 0% 0 0% 0%
20221118 32.57 32.57 32.57 32.57 10% 0% 0% 6595 0.2148 14.11 32.57 0% 0 0% 0 0% 0 0% 0%
20221117 29.61 29.61 29.61 29.61 9.99% 0% 0% 16819 0.498 31.4 29.61 0% 0 0% 0 0% 0 0% 0%
20221116 25.76 26.95 25.71 26.92 3.54% 2.05% 0% 55740 1.4702 87.28 26.38 0% 0 0% 0 0% 0 0% 0%
20221115 25 26.4 24.82 26 3.09% 0.54% 0% 50092 1.2954 76.06 25.86 0% 0 0% 0 0% 0 0% 0%
20221114 24.77 25.49 24.58 25.22 0.16% 0.48% 0% 31864 0.7997 47.09 25.1 0% 0 0% 0 0% 0 0% 0%
20221111 26.1 26.48 24.87 25.18 -2.74% -1.1% 0% 49907 1.2708 76.7 25.46 0% 0 0% 0 0% 0 0% 0%
20221110 25.78 26.34 25.7 25.89 -0.61% -0.31% 0% 41152 1.0687 65.8 25.97 0% 0 0% 0 0% 0 0% 0%
20221109 26.48 26.8 25.7 26.05 -1.62% -0.65% 0% 54297 1.4239 86.98 26.22 0% 0 0% 0 0% 0 0% 0%
20221108 28.28 28.75 26.29 26.48 -8.37% -3.04% 0% 95104 2.5976 163.09 27.31 0% 0 0% 0 0% 0 0% 0%
20221107 30 32.38 28.5 28.9 -1.83% -6.32% 0% 132509 4.0874 287.59 30.85 0% 0 0% 0 0% 0 0% 0%
20221104 28.08 29.44 28 29.44 10.01% 1.59% 0% 28195 0.8172 72.49 28.98 0% 0 0% 0 0% 0 0% 0%
20221103 23.62 26.76 23.46 26.76 9.99% 6.32% 0% 57370 1.4441 117.4 25.17 0% 0 0% 0 0% 0 0% 0%
20221102 23.05 25.1 22.57 24.33 6.62% 2.7% 0% 67177 1.5916 124.32 23.69 0% 0 0% 0 0% 0 0% 0%
20221101 24.13 24.13 22.49 22.82 -2.6% -1.43% 0% 52292 1.2105 89.77 23.15 0% 0 0% 0 0% 0 0% 0%
20221031 22 23.43 22 23.43 10% 1.78% 0% 14532 0.3345 24.12 23.02 0% 0 0% 0 0% 0 0% 0%
20221028 22.6 23.88 21.3 21.3 -2.74% -5.08% 0% 40835 0.9162 58.49 22.44 0% 0 0% 0 0% 0 0% 0%
20221027 21.88 23.3 21.6 21.9 1.06% -3.01% 0% 50093 1.1312 64.96 22.58 0% 0 0% 0 0% 0 0% 0%
20221026 20.67 21.95 20.31 21.67 3.68% 1.93% 0% 43653 0.9279 53.75 21.26 0% 0 0% 0 0% 0 0% 0%
20221025 21.55 21.81 20.9 20.9 -9.99% -0.52% 0% 40285 0.8464 47.83 21.01 0% 0 0% 0 0% 0 0% 0%
20221024 24.61 25.41 23.22 23.22 -10% -3.29% 0% 45082 1.0825 63.36 24.01 0% 0 0% 0 0% 0 0% 0%
20221021 25.18 28.32 24.51 25.8 0.19% -1.15% 0% 66344 1.7313 104.36 26.1 0% 0 0% 0 0% 0 0% 0%
20221020 25.12 27.1 25.07 25.75 -1.34% -0.58% 0% 67047 1.7364 116.2 25.9 0% 0 0% 0 0% 0 0% 0%
20221019 24.64 26.99 23.88 26.1 4.4% 3.37% 0% 76622 1.935 147.04 25.25 0% 0 0% 0 0% 0 0% 0%
20221018 24.71 25.92 24.71 25 -3.44% -0.68% 0% 60641 1.5262 137.76 25.17 0% 0 0% 0 0% 0 0% 0%
20221017 24.36 26.2 23.8 25.89 3.52% 2.74% 0% 86084 2.1692 228.23 25.2 0% 0 0% 0 0% 0 0% 0%
20220720 21.2 21.3 20.7 20.82 -1.47% -0.38% 0% 3909 0.0817 49.31 20.9 0% 0 0% 0 0% 0 0% 0%
20220719 20.65 21.15 20.51 21.13 1.93% 0.86% 0% 6540 0.137 79.91 20.95 0% 0 0% 0 0% 0 0% 0%
20220718 19.95 20.82 19.95 20.73 3.19% 0.53% 0% 8429 0.1738 100.75 20.62 0% 0 0% 0 0% 0 0% 0%
20220715 20.45 20.53 20.06 20.09 -1.52% -0.64% 0% 5924 0.1198 70.88 20.22 0% 0 0% 0 0% 0 0% 0%
20220714 19.61 20.65 19.59 20.4 3.55% 0.54% 0% 9542 0.1936 116.91 20.29 0% 0 0% 0 0% 0 0% 0%
20220713 19.44 19.86 19.22 19.7 1.39% 0.05% 0% 3052 0.0601 37.6 19.69 0% 0 0% 0 0% 0 0% 0%
20220712 19.94 20.03 19.41 19.43 -2.56% -1.17% 0% 5289 0.104 61.25 19.66 0% 0 0% 0 0% 0 0% 0%
20220711 20.55 20.65 19.76 19.94 -3.72% -0.5% 0% 7931 0.1589 91.82 20.04 0% 0 0% 0 0% 0 0% 0%
20220708 20.23 20.8 20.01 20.71 2.93% 1.27% 0% 11011 0.2252 132.2 20.45 0% 0 0% 0 0% 0 0% 0%
20220707 20.59 20.67 19.97 20.12 -1.66% -0.54% 0% 5640 0.1141 72.61 20.23 0% 0 0% 0 0% 0 0% 0%
20220706 20.44 20.7 20.1 20.46 0% 0.44% 0% 6788 0.1383 88.64 20.37 0% 0 0% 0 0% 0 0% 0%
20220705 21.01 21.01 20.12 20.46 -2.66% 0.1% 0% 6987 0.1428 95.1 20.44 0% 0 0% 0 0% 0 0% 0%
20220704 20.83 21.5 20.47 21.02 1.35% 0.62% 0% 7071 0.1477 103.29 20.89 0% 0 0% 0 0% 0 0% 0%
20220701 21.3 21.3 20.62 20.74 -0.58% -0.58% 0% 3954 0.0825 60.81 20.86 0% 0 0% 0 0% 0 0% 0%
20220630 20.75 21.15 20.59 20.86 0.87% -0.33% 0% 5437 0.1138 85.33 20.93 0% 0 0% 0 0% 0 0% 0%
20220629 21.1 21.7 20.57 20.68 -2.22% -1.34% 0% 6981 0.1463 112.85 20.96 0% 0 0% 0 0% 0 0% 0%
20220628 20.66 21.19 20.44 21.15 2.37% 0.95% 0% 5011 0.105 81.33 20.95 0% 0 0% 0 0% 0 0% 0%
20220627 20.55 20.99 20.41 20.66 1.08% -0.1% 0% 5518 0.1141 90.44 20.68 0% 0 0% 0 0% 0 0% 0%
20220624 20.3 20.48 20.18 20.44 0.74% 0.59% 0% 4517 0.0918 75.81 20.32 0% 0 0% 0 0% 0 0% 0%
20220623 19.8 20.45 19.78 20.29 2.17% 0.64% 0% 5387 0.1086 90.23 20.16 0% 0 0% 0 0% 0 0% 0%
20220622 20.56 20.75 19.81 19.86 -2.07% -0.75% 0% 4137 0.0828 68.76 20.01 0% 0 0% 0 0% 0 0% 0%
20220621 20.17 20.48 20.03 20.28 0.55% 0.1% 0% 4068 0.0824 65.84 20.26 0% 0 0% 0 0% 0 0% 0%
20220620 20.16 20.3 19.9 20.17 1.31% 0.25% 0% 4916 0.0989 77.27 20.12 0% 0 0% 0 0% 0 0% 0%
20220617 19.98 20.15 19.55 19.91 -0.75% 0.3% 0% 4267 0.0847 62.08 19.85 0% 0 0% 0 0% 0 0% 0%
20220616 19.92 20.15 19.6 20.06 0.35% 0.5% 0% 4901 0.0978 69.69 19.96 0% 0 0% 0 0% 0 0% 0%
20220615 19.51 20.52 19.51 19.99 1.63% -0.2% 0% 7960 0.1594 107.44 20.03 0% 0 0% 0 0% 0 0% 0%
20220614 20.08 20.08 19.13 19.67 -2.04% 0.77% 0% 5980 0.1167 78.59 19.52 0% 0 0% 0 0% 0 0% 0%
20220613 20.1 20.2 19.78 20.08 0.45% 0.5% 0% 4084 0.0816 54.35 19.98 0% 0 0% 0 0% 0 0% 0%
20220610 19.73 20.09 19.53 19.99 2.04% 0.3% 0% 4486 0.0894 56.82 19.93 0% 0 0% 0 0% 0 0% 0%
20220609 20.4 20.41 19.55 19.59 -3.97% -1.16% 0% 5536 0.1097 67.79 19.82 0% 0 0% 0 0% 0 0% 0%
20220608 20.78 20.78 19.85 20.4 -1.21% 0.44% 0% 6263 0.1272 77.15 20.31 0% 0 0% 0 0% 0 0% 0%
20220607 21.05 21.06 20.45 20.65 -1.9% -0.24% 0% 5397 0.1117 67.1 20.7 0% 0 0% 0 0% 0 0% 0%
20220606 20.79 21.29 20.37 21.05 3.29% 0.29% 0% 8204 0.1722 106.01 20.99 0% 0 0% 0 0% 0 0% 0%
20220602 19.99 20.5 19.82 20.38 1.95% 0.89% 0% 5816 0.1175 76.98 20.2 0% 0 0% 0 0% 0 0% 0%
20220601 19.61 20.18 19.52 19.99 1.16% 0.1% 0% 8153 0.1628 111.26 19.97 0% 0 0% 0 0% 0 0% 0%
20220531 20.3 20.3 19.14 19.76 1.54% 0.97% 0% 8017 0.1569 114.93 19.57 0% 0 0% 0 0% 0 0% 0%
20220530 19.63 19.63 19.11 19.46 0.72% 0.83% 0% 6698 0.1293 100.63 19.3 0% 0 0% 0 0% 0 0% 0%
20220527 19.8 20.06 19.23 19.32 -2.77% -1.33% 0% 7187 0.1407 113.27 19.58 0% 0 0% 0 0% 0 0% 0%
20220526 19.6 19.99 19.07 19.87 1.69% 1.74% 0% 6706 0.131 107.7 19.53 0% 0 0% 0 0% 0 0% 0%
20220525 19.5 19.84 19.12 19.54 0.21% 0.15% 0% 6442 0.1257 104.29 19.51 0% 0 0% 0 0% 0 0% 0%
20220524 20.63 20.87 19.05 19.5 -4.97% -2.01% 0% 6388 0.1271 108.7 19.9 0% 0 0% 0 0% 0 0% 0%
20220523 20.5 20.66 20.24 20.52 1.08% 0.59% 0% 2975 0.0607 52.47 20.4 0% 0 0% 0 0% 0 0% 0%
20220520 20.5 20.58 20.13 20.3 -0.49% 0.3% 0% 3458 0.07 60.44 20.24 0% 0 0% 0 0% 0 0% 0%
20220519 20.5 20.5 19.51 20.4 0.54% 0.74% 0% 2607 0.0528 45.98 20.25 0% 0 0% 0 0% 0 0% 0%
20220518 19.74 20.54 19.73 20.29 2.68% 0.1% 0% 3616 0.0733 61.66 20.27 0% 0 0% 0 0% 0 0% 0%
20220517 19.98 20.48 19.67 19.96 -0.84% 0.45% 0% 3639 0.0723 59.59 19.87 0% 0 0% 0 0% 0 0% 0%
20220516 20.12 20.68 20.02 20.13 0.05% -0.79% 0% 3371 0.0684 54.57 20.29 0% 0 0% 0 0% 0 0% 0%
20220513 20.29 20.37 19.9 20.12 0.7% 0.05% 0% 3550 0.0714 54.91 20.11 0% 0 0% 0 0% 0 0% 0%
20220512 19.6 20.23 19.58 19.98 1.22% 0.1% 0% 3237 0.0646 48.7 19.96 0% 0 0% 0 0% 0 0% 0%
20220511 19.65 20.27 19.65 19.74 0.36% -1.45% 0% 3739 0.0749 55.86 20.03 0% 0 0% 0 0% 0 0% 0%
20220510 19.28 19.88 19.01 19.67 1.86% 0.36% 0% 5270 0.1033 76.79 19.6 0% 0 0% 0 0% 0 0% 0%
20220509 19 19.49 18.98 19.31 0.73% -0.1% 0% 3130 0.0605 43.88 19.33 0% 0 0% 0 0% 0 0% 0%
20220506 19 19.48 18.76 19.17 -0.47% -0.21% 0% 3660 0.0703 49.6 19.21 0% 0 0% 0 0% 0 0% 0%
20220505 19.02 19.55 18.74 19.26 0.36% -0.1% 0% 4947 0.0954 66.75 19.28 0% 0 0% 0 0% 0 0% 0%
20220429 18.59 19.32 18.33 19.19 3.23% 1% 0% 5315 0.101 72.04 19 0% 0 0% 0 0% 0 0% 0%
20220428 18.7 19.05 18.24 18.59 -1.12% 0.27% 0% 6380 0.1183 81.28 18.54 0% 0 0% 0 0% 0 0% 0%
20220427 18.29 18.89 17.1 18.8 3.58% 3.87% 0% 7100 0.1285 86.48 18.1 0% 0 0% 0 0% 0 0% 0%
20220426 19.37 19.72 18.02 18.15 -6.2% -4.07% 0% 7897 0.1494 102.74 18.92 0% 0 0% 0 0% 0 0% 0%
20220425 20.83 20.99 19.22 19.35 -8.9% -4.07% 0% 5916 0.1193 83.86 20.17 0% 0 0% 0 0% 0 0% 0%
20220422 22.45 22.45 21.24 21.24 -5.81% -2.12% 0% 4912 0.1066 75.03 21.7 0% 0 0% 0 0% 0 0% 0%
20220421 21.91 22.55 21.75 22.55 1.85% 1.85% 0% 6238 0.1381 96.66 22.14 0% 0 0% 0 0% 0 0% 0%
20220420 22.59 22.59 22.11 22.14 -0.94% -1.07% 0% 3306 0.074 54.38 22.38 0% 0 0% 0 0% 0 0% 0%
20220419 22.2 22.56 22 22.35 0.4% 0.13% 0% 3015 0.0673 45.63 22.32 0% 0 0% 0 0% 0 0% 0%
20220418 22 22.61 21.7 22.26 0.27% 0.63% 0% 2401 0.0531 34.24 22.12 0% 0 0% 0 0% 0 0% 0%
20220415 23.01 23.39 22.13 22.2 -3.94% -1.2% 0% 5211 0.1171 69.57 22.47 0% 0 0% 0 0% 0 0% 0%
20220414 23.37 23.77 23.06 23.11 -0.9% -1.24% 0% 3936 0.0921 53.08 23.4 0% 0 0% 0 0% 0 0% 0%
20220413 23.04 23.7 23.02 23.32 -1.1% 0.3% 0% 2284 0.0531 29.08 23.25 0% 0 0% 0 0% 0 0% 0%
20220412 23.32 23.6 23.01 23.58 0.73% 1.33% 0% 3920 0.0912 43.97 23.27 0% 0 0% 0 0% 0 0% 0%
20220411 23.5 23.89 23.4 23.41 -1.35% -0.81% 0% 3793 0.0895 41.31 23.6 0% 0 0% 0 0% 0 0% 0%
20220408 23.5 24.99 23.49 23.73 0.59% 0% 0% 3636 0.0863 37.7 23.73 0% 0 0% 0 0% 0 0% 0%
20220407 23.95 23.95 23.41 23.59 -1.5% 0% 0% 3464 0.0817 32.89 23.59 0% 0 0% 0 0% 0 0% 0%
20220401 24.36 24.36 23.37 23.6 -2.44% 0.04% 0% 8181 0.193 67.96 23.59 0% 0 0% 0 0% 0 0% 0%
20220331 24.59 24.68 24 24.19 -1.79% -0.66% 0% 5819 0.1417 44.28 24.35 0% 0 0% 0 0% 0 0% 0%
20220330 24.36 24.68 23.81 24.63 0.65% 1.15% 0% 7187 0.175 44.29 24.35 0% 0 0% 0 0% 0 0% 0%
20220329 24.95 25.28 24.28 24.47 -1.81% -0.69% 0% 6864 0.1691 36.5 24.64 0% 0 0% 0 0% 0 0% 0%
20220328 25.43 25.52 24.44 24.92 -3.6% 0.24% 0% 8466 0.2105 42.55 24.86 0% 0 0% 0 0% 0 0% 0%
20220325 27.48 27.5 25.65 25.85 -5.17% -2.34% 0% 11558 0.3059 58.72 26.47 0% 0 0% 0 0% 0 0% 0%
20220324 27.02 27.37 26.8 27.26 0.04% 0.41% 0% 5808 0.1577 28.39 27.15 0% 0 0% 0 0% 0 0% 0%
20220323 27.5 27.52 26.88 27.25 -0.58% 0.52% 0% 6983 0.1893 31.05 27.11 0% 0 0% 0 0% 0 0% 0%
20220322 27.69 27.77 27.33 27.41 -0.69% -0.51% 0% 8646 0.2382 34.97 27.55 0% 0 0% 0 0% 0 0% 0%
20220321 27.82 27.96 27.06 27.6 -0.79% 0.66% 0% 12958 0.3553 51.56 27.42 0% 0 0% 0 0% 0 0% 0%
20220318 28.3 28.33 27.51 27.82 -3.03% -0.07% 0% 16236 0.452 65.05 27.84 0% 0 0% 0 0% 0 0% 0%
20220317 28.09 29.15 27.62 28.69 1.85% 1.45% 0% 28394 0.8029 122.51 28.28 0% 0 0% 0 0% 0 0% 0%
20220316 26.99 28.5 26.55 28.17 6.18% 1.44% 0% 27821 0.7725 133.22 27.77 0% 0 0% 0 0% 0 0% 0%
20220315 27.5 27.91 26.5 26.53 -3.42% -2.75% 0% 15101 0.412 80.87 27.28 0% 0 0% 0 0% 0 0% 0%
20220311 26.66 27.7 26.06 27.43 2.35% 2.27% 0% 14056 0.377 79.01 26.82 0% 0 0% 0 0% 0 0% 0%
20220310 27.05 28.01 26.33 26.8 -1.69% -1.4% 0% 19550 0.5313 115.86 27.18 0% 0 0% 0 0% 0 0% 0%
20220309 27.05 27.43 26.6 27.26 -1.59% 0.63% 0% 21158 0.5731 130.22 27.09 0% 0 0% 0 0% 0 0% 0%
20220308 26.01 28.1 25.51 27.7 6.66% 2.82% 0% 28538 0.7689 198.97 26.94 0% 0 0% 0 0% 0 0% 0%
20220307 25.34 25.97 25.34 25.97 1.17% 0.82% 0% 6056 0.156 50.66 25.76 0% 0 0% 0 0% 0 0% 0%
20220304 25.8 25.96 25.5 25.67 -0.39% -0.23% 0% 4217 0.1085 37.67 25.73 0% 0 0% 0 0% 0 0% 0%
20220303 25.56 25.98 25.43 25.77 0.82% 0.55% 0% 3972 0.1018 41.58 25.63 0% 0 0% 0 0% 0 0% 0%
20220302 25.34 25.68 25.04 25.56 1.27% 0.39% 0% 4446 0.1132 47.46 25.46 0% 0 0% 0 0% 0 0% 0%
20220301 25.34 25.39 24.96 25.24 0.44% 0.08% 0% 4008 0.1011 42.56 25.22 0% 0 0% 0 0% 0 0% 0%
20220228 25.22 25.55 24.72 25.13 -0.91% 0.12% 0% 3398 0.0853 37.13 25.1 0% 0 0% 0 0% 0 0% 0%
20220225 25.3 25.8 24.98 25.36 1.04% -0.59% 0% 4163 0.1062 48.47 25.51 0% 0 0% 0 0% 0 0% 0%
20220224 25.66 25.94 24.69 25.1 -2.75% -0.95% 0% 7227 0.1831 89.23 25.34 0% 0 0% 0 0% 0 0% 0%
20220223 25.8 26.2 25.48 25.81 0.04% 0.23% 0% 3946 0.1016 61.22 25.75 0% 0 0% 0 0% 0 0% 0%
20220222 25.83 25.96 25.32 25.8 -0.15% 0.47% 0% 6091 0.1564 96.72 25.68 0% 0 0% 0 0% 0 0% 0%
20220221 25.34 25.97 25.03 25.84 2.3% 0.62% 0% 6798 0.1746 115.46 25.68 0% 0 0% 0 0% 0 0% 0%
20220218 24.9 25.32 24.7 25.26 0.48% 0.28% 0% 2874 0.0724 50 25.19 0% 0 0% 0 0% 0 0% 0%
20220217 25.65 25.65 24.92 25.14 -1.02% -0.55% 0% 4181 0.1057 68.42 25.28 0% 0 0% 0 0% 0 0% 0%
20220216 25.16 25.53 24.8 25.4 1.56% 0.43% 0% 4729 0.1196 76.05 25.29 0% 0 0% 0 0% 0 0% 0%
20220215 25.2 25.21 24.8 25.01 -0.12% 0.12% 0% 3250 0.0812 51.4 24.98 0% 0 0% 0 0% 0 0% 0%
20220214 24.85 25.33 24.72 25.04 0.81% -0.16% 0% 2257 0.0566 34.79 25.08 0% 0 0% 0 0% 0 0% 0%
20220211 25.35 25.35 24.84 24.84 -2.24% -0.68% 0% 4491 0.1123 67.49 25.01 0% 0 0% 0 0% 0 0% 0%
20220210 25.43 25.48 25.11 25.41 -0.04% 0.43% 0% 4348 0.11 64.54 25.3 0% 0 0% 0 0% 0 0% 0%
20220209 25 25.49 24.99 25.42 1.68% 0.24% 0% 5989 0.1519 80.52 25.36 0% 0 0% 0 0% 0 0% 0%
20211203 26.45 26.45 26.15 26.27 0% 0.08% 0% 3528 0.0926 42.8 26.25 0% 0 0% 0 0% 0 0% 0%
20211202 26.58 26.75 26.17 26.27 -1.02% -0.38% 0% 4679 0.1234 49.03 26.37 0% 0 0% 0 0% 0 0% 0%
20211201 25.81 26.6 25.7 26.54 2.16% 0.61% 0% 6650 0.1754 68.74 26.38 0% 0 0% 0 0% 0 0% 0%
20211130 25.67 26.33 25.66 25.98 1.44% -0.15% 0% 6392 0.1663 66.44 26.02 0% 0 0% 0 0% 0 0% 0%
20211129 25.55 26.17 25.53 25.61 -1.2% -0.93% 0% 6372 0.1647 64.26 25.85 0% 0 0% 0 0% 0 0% 0%
20211126 26.24 26.34 25.75 25.92 -1.26% -0.27% 0% 6063 0.1576 59.53 25.99 0% 0 0% 0 0% 0 0% 0%
20211125 26.59 26.66 26.2 26.25 -0.61% -0.42% 0% 5345 0.1409 54.32 26.36 0% 0 0% 0 0% 0 0% 0%
20211124 26.79 26.79 26.25 26.41 -1.42% -0.34% 0% 8492 0.225 86.41 26.5 0% 0 0% 0 0% 0 0% 0%
20211123 26.87 27.3 26.5 26.79 -0.63% 0.15% 0% 11727 0.3137 124.48 26.75 0% 0 0% 0 0% 0 0% 0%
20211122 26.3 27.48 26.3 26.96 1.93% -0.11% 0% 17159 0.4632 202.05 26.99 0% 0 0% 0 0% 0 0% 0%
20211119 25.72 28 25.7 26.45 3.56% -1.08% 0% 16736 0.4476 230.27 26.74 0% 0 0% 0 0% 0 0% 0%
20211118 26.14 26.44 25.54 25.54 -2.52% -1.31% 0% 6577 0.1702 101.69 25.88 0% 0 0% 0 0% 0 0% 0%
20211117 26.36 26.37 26.01 26.2 -0.83% 0.15% 0% 5360 0.1402 90.27 26.16 0% 0 0% 0 0% 0 0% 0%
20211116 26.04 26.61 25.85 26.42 1.5% 0.53% 0% 8508 0.2236 152.43 26.28 0% 0 0% 0 0% 0 0% 0%
20211115 25.53 26.49 25.51 26.03 1.88% -0.42% 0% 8886 0.2323 172.34 26.14 0% 0 0% 0 0% 0 0% 0%
20211112 25.54 25.66 25.32 25.55 0.04% 0.35% 0% 3889 0.099 84.32 25.46 0% 0 0% 0 0% 0 0% 0%
20211111 25.52 25.92 25.42 25.54 -0.2% -0.47% 0% 5300 0.136 121.88 25.66 0% 0 0% 0 0% 0 0% 0%
20211110 25.3 25.6 25.16 25.59 1.59% 0.75% 0% 5574 0.1416 132.28 25.4 0% 0 0% 0 0% 0 0% 0%
20211109 25.32 25.37 25.09 25.19 -0.63% 0.04% 0% 3538 0.0891 88.81 25.18 0% 0 0% 0 0% 0 0% 0%
20211108 25.25 25.46 24.95 25.35 0.76% 0.28% 0% 4651 0.1176 118.52 25.28 0% 0 0% 0 0% 0 0% 0%
20211105 24.33 25.32 24.33 25.16 3.41% 0.8% 0% 7247 0.1809 192.05 24.96 0% 0 0% 0 0% 0 0% 0%
20211104 24.09 24.58 24.08 24.33 -0.04% -0.04% 0% 2173 0.0529 63.38 24.34 0% 0 0% 0 0% 0 0% 0%
20211103 24.55 24.56 24.23 24.34 -1.26% 0.12% 0% 2197 0.0534 56.28 24.31 0% 0 0% 0 0% 0 0% 0%
20211102 24.86 24.98 24.6 24.65 -0.6% -0.44% 0% 4317 0.1069 107.89 24.76 0% 0 0% 0 0% 0 0% 0%
20211101 24.39 24.95 24.16 24.8 1.68% 0.36% 0% 2845 0.0703 75.38 24.71 0% 0 0% 0 0% 0 0% 0%
20211029 24.33 24.52 24.3 24.39 0.08% -0.16% 0% 1707 0.0417 45.31 24.43 0% 0 0% 0 0% 0 0% 0%
20211028 24.55 24.9 24 24.37 -0.69% -0.33% 0% 3832 0.0937 91.69 24.45 0% 0 0% 0 0% 0 0% 0%
20211027 24.25 24.67 24.25 24.54 0.08% 0.2% 0% 2695 0.066 64.62 24.49 0% 0 0% 0 0% 0 0% 0%
20211026 24.41 24.52 24.22 24.52 -0.12% 0.49% 0% 2516 0.0614 59.88 24.4 0% 0 0% 0 0% 0 0% 0%
20211025 24.12 24.6 23.88 24.55 1.74% 1.11% 0% 2661 0.0646 61.25 24.28 0% 0 0% 0 0% 0 0% 0%
20211022 24.01 24.44 23.87 24.13 0.42% -0.33% 0% 2466 0.0597 53.46 24.21 0% 0 0% 0 0% 0 0% 0%
20211021 24.77 24.77 23.93 24.03 -2.95% -0.58% 0% 6579 0.159 138.23 24.17 0% 0 0% 0 0% 0 0% 0%
20211020 25.28 25.31 24.71 24.76 -1.98% -0.8% 0% 2736 0.0683 65.85 24.96 0% 0 0% 0 0% 0 0% 0%
20211019 25.01 25.3 25.01 25.26 0.24% 0.52% 0% 1297 0.0326 31.35 25.13 0% 0 0% 0 0% 0 0% 0%
20211018 25.02 25.39 25 25.2 0% 0.04% 0% 1441 0.0363 33.68 25.19 0% 0 0% 0 0% 0 0% 0%
20211015 25.68 25.68 25.01 25.2 -0.59% 0.12% 0% 2404 0.0605 50.72 25.17 0% 0 0% 0 0% 0 0% 0%
20211014 24.84 25.6 24.84 25.35 1% 0.4% 0% 2523 0.0637 54.2 25.25 0% 0 0% 0 0% 0 0% 0%
20211013 25.43 25.43 24.75 25.1 -0.36% 0.28% 0% 2777 0.0695 56.01 25.03 0% 0 0% 0 0% 0 0% 0%
20211012 25.2 25.49 24.87 25.19 -0.63% 0.2% 0% 3504 0.0881 66.05 25.14 0% 0 0% 0 0% 0 0% 0%
20211011 24.82 25.63 24.7 25.35 2.14% 0.6% 0% 4719 0.1189 79.98 25.2 0% 0 0% 0 0% 0 0% 0%
20211008 23.99 24.87 23.99 24.82 3.42% 0.61% 0% 3616 0.0892 52.3 24.67 0% 0 0% 0 0% 0 0% 0%
20210930 23.72 24.2 23.72 24 0.84% -0.08% 0% 1278 0.0307 16.78 24.02 0% 0 0% 0 0% 0 0% 0%
20210929 24.23 24.23 23.7 23.8 -1.73% -0.58% 0% 2669 0.0639 33.01 23.94 0% 0 0% 0 0% 0 0% 0%
20210928 24.28 24.5 24 24.22 -0.45% 0.04% 0% 2635 0.0638 31.92 24.21 0% 0 0% 0 0% 0 0% 0%
20210927 25.59 25.59 24.23 24.33 -3.03% -1.38% 0% 5457 0.1346 67.01 24.67 0% 0 0% 0 0% 0 0% 0%
20210924 25.52 25.58 25.02 25.09 -1.68% -0.79% 0% 3373 0.0853 44.48 25.29 0% 0 0% 0 0% 0 0% 0%
20210923 25.18 25.54 25.07 25.52 2.04% 0.51% 0% 3292 0.0836 43.86 25.39 0% 0 0% 0 0% 0 0% 0%
20210922 25.3 25.47 24.83 25.01 -2.65% 0.08% 0% 5183 0.1295 69.69 24.99 0% 0 0% 0 0% 0 0% 0%
20210917 25.58 26.28 25.35 25.69 0.51% -0.31% 0% 5689 0.1466 82.3 25.77 0% 0 0% 0 0% 0 0% 0%
20210916 26.18 26.51 25.56 25.56 -2.78% -1.84% 0% 7372 0.192 120.33 26.04 0% 0 0% 0 0% 0 0% 0%
20210915 25.7 26.63 25.57 26.29 2.3% 0.61% 0% 8553 0.2235 162.8 26.13 0% 0 0% 0 0% 0 0% 0%
20210914 25.47 26 25.47 25.7 0% -0.19% 0% 5845 0.1505 119.96 25.75 0% 0 0% 0 0% 0 0% 0%
20210913 25.36 25.75 25.01 25.7 1.62% 0.67% 0% 6016 0.1536 123.05 25.53 0% 0 0% 0 0% 0 0% 0%
20210910 25.56 25.56 25 25.29 -0.2% 0.24% 0% 3575 0.0902 74.27 25.23 0% 0 0% 0 0% 0 0% 0%
20210909 25.68 25.68 25.1 25.34 -0.35% 0.08% 0% 2911 0.0737 59.66 25.32 0% 0 0% 0 0% 0 0% 0%
20210908 25.19 26.07 25.18 25.43 0.95% -0.04% 0% 4096 0.1042 83.43 25.44 0% 0 0% 0 0% 0 0% 0%
20210907 24.94 25.38 24.74 25.19 1.04% 0.12% 0% 3974 0.1 82.52 25.16 0% 0 0% 0 0% 0 0% 0%
20210906 24.75 24.97 24.67 24.93 1.09% 0.48% 0% 3595 0.0892 72.28 24.81 0% 0 0% 0 0% 0 0% 0%
20210729 23.37 23.77 23.37 23.54 1.29% -0.21% 0% 3031 0.0715 56.01 23.59 0% 0 0% 0 0% 0 0% 0%
20210728 24.44 24.65 23 23.24 -4.91% -1.15% 0% 5152 0.1211 85.76 23.51 0% 0 0% 0 0% 0 0% 0%
20210727 24.93 24.99 24.33 24.44 -1.33% -0.65% 0% 4309 0.106 74.63 24.6 0% 0 0% 0 0% 0 0% 0%
20210726 25.53 25.55 24.55 24.77 -3.01% -0.48% 0% 5467 0.1361 93.02 24.89 0% 0 0% 0 0% 0 0% 0%
20210723 26.29 26.29 25.5 25.54 -1.77% -0.78% 0% 4518 0.1163 81.01 25.74 0% 0 0% 0 0% 0 0% 0%
20210722 25.81 26.25 25.75 26 0.19% 0.31% 0% 3611 0.0936 65.98 25.92 0% 0 0% 0 0% 0 0% 0%
20210721 25.73 26.12 25.73 25.95 0.78% -0.04% 0% 3802 0.0987 70.45 25.96 0% 0 0% 0 0% 0 0% 0%
20210720 25.69 25.84 25.41 25.75 0.16% 0.59% 0% 3035 0.0777 54.65 25.6 0% 0 0% 0 0% 0 0% 0%
20210719 26.38 26.38 25.45 25.71 -2.17% 0.12% 0% 5424 0.1393 97.49 25.68 0% 0 0% 0 0% 0 0% 0%
20210716 26.51 26.72 26.27 26.28 -0.87% -0.61% 0% 4973 0.1315 93.89 26.44 0% 0 0% 0 0% 0 0% 0%
20210715 27.12 27.16 26.43 26.51 -1.89% -0.75% 0% 6496 0.1735 118.5 26.71 0% 0 0% 0 0% 0 0% 0%
20210714 27.3 27.57 27 27.02 -0.84% -0.84% 0% 4584 0.1249 85.99 27.25 0% 0 0% 0 0% 0 0% 0%
20210713 27.2 27.33 27.01 27.25 0.22% 0.37% 0% 5529 0.1501 92.87 27.15 0% 0 0% 0 0% 0 0% 0%
20210712 27.09 27.44 27.02 27.19 0.37% -0.15% 0% 4191 0.1141 65.93 27.23 0% 0 0% 0 0% 0 0% 0%
20210709 27.4 27.5 26.95 27.09 -0.91% -0.04% 0% 3834 0.1039 58.74 27.1 0% 0 0% 0 0% 0 0% 0%
20210708 27.54 27.66 27.2 27.34 -0.91% -0.36% 0% 3488 0.0957 52.32 27.44 0% 0 0% 0 0% 0 0% 0%
20210707 27.48 27.75 27.3 27.59 0.77% 0.11% 0% 4234 0.1167 59.13 27.56 0% 0 0% 0 0% 0 0% 0%
20210706 27.16 27.45 27.05 27.38 0.48% 0.29% 0% 3223 0.088 42.7 27.3 0% 0 0% 0 0% 0 0% 0%
20210705 26.9 27.39 26.85 27.25 1% 0.15% 0% 4028 0.1096 50.42 27.21 0% 0 0% 0 0% 0 0% 0%
20210702 27.4 27.56 26.96 26.98 -1.53% -0.41% 0% 7026 0.1903 83.94 27.09 0% 0 0% 0 0% 0 0% 0%
20210701 28.01 28.1 27.4 27.4 -2.66% -1.08% 0% 6867 0.1902 84.85 27.7 0% 0 0% 0 0% 0 0% 0%
20210630 27.6 28.39 27.6 28.15 1.26% 0.61% 0% 10277 0.2876 129.59 27.98 0% 0 0% 0 0% 0 0% 0%
20210629 28.12 28.18 27.64 27.8 -1.17% -0.36% 0% 9324 0.2601 122.73 27.9 0% 0 0% 0 0% 0 0% 0%
20210628 28.22 28.22 28 28.13 0.14% 0.07% 0% 5554 0.1561 71.94 28.11 0% 0 0% 0 0% 0 0% 0%
20210625 28.18 28.36 27.85 28.09 -0.28% -0.07% 0% 5656 0.159 61.98 28.11 0% 0 0% 0 0% 0 0% 0%
20210624 28.73 28.73 27.83 28.17 -1.95% -0.18% 0% 7902 0.223 80.16 28.22 0% 0 0% 0 0% 0 0% 0%
20210623 28.65 28.9 28.56 28.73 0.1% 0.14% 0% 6372 0.1828 67.71 28.69 0% 0 0% 0 0% 0 0% 0%
20210622 28.62 28.7 28.43 28.7 0.6% 0.49% 0% 6740 0.1925 70.63 28.56 0% 0 0% 0 0% 0 0% 0%
20210621 28.4 28.65 28.27 28.53 0.39% 0.11% 0% 6692 0.1907 70.14 28.5 0% 0 0% 0 0% 0 0% 0%
20210618 28.5 28.95 28.19 28.42 -0.28% 0.21% 0% 5803 0.1646 59.39 28.36 0% 0 0% 0 0% 0 0% 0%
20210617 28.26 28.5 28 28.5 0.85% 0.64% 0% 5802 0.1643 57.71 28.32 0% 0 0% 0 0% 0 0% 0%
20210616 28.27 28.79 28.14 28.26 -0.6% -0.81% 0% 6484 0.1847 63.16 28.49 0% 0 0% 0 0% 0 0% 0%
20210615 29.1 29.15 28.3 28.43 -2.77% -0.49% 0% 10343 0.2955 100.69 28.57 0% 0 0% 0 0% 0 0% 0%
20210611 28.67 29.77 28.35 29.24 2.06% 0.76% 0% 18228 0.529 186.64 29.02 0% 0 0% 0 0% 0 0% 0%
20210610 28.2 28.9 27.9 28.65 2.84% 0.42% 0% 11797 0.3366 133.39 28.53 0% 0 0% 0 0% 0 0% 0%
20210609 28.3 28.3 27.77 27.86 -1.55% -0.29% 0% 4724 0.132 50.93 27.94 0% 0 0% 0 0% 0 0% 0%
20210608 27.93 28.5 27.71 28.3 1.29% 0.32% 0% 6394 0.1804 65.99 28.21 0% 0 0% 0 0% 0 0% 0%
20210607 27.79 27.98 27.65 27.94 0.68% 0.47% 0% 4415 0.1228 46.19 27.81 0% 0 0% 0 0% 0 0% 0%
20210604 28.18 28.18 27.74 27.75 -1.56% -0.43% 0% 6628 0.1847 71.37 27.87 0% 0 0% 0 0% 0 0% 0%
20210603 28.79 28.79 28.14 28.19 -1.61% -0.88% 0% 6466 0.1839 73.54 28.44 0% 0 0% 0 0% 0 0% 0%
20210602 28.45 28.88 28.17 28.65 0.7% 0.42% 0% 7190 0.2051 81.23 28.53 0% 0 0% 0 0% 0 0% 0%
20210601 28.13 28.96 28.13 28.75 1.52% 0.59% 0% 5431 0.1552 64.77 28.58 0% 0 0% 0 0% 0 0% 0%
20210531 28.24 28.46 28.13 28.32 0.11% 0.21% 0% 4880 0.1379 60.01 28.26 0% 0 0% 0 0% 0 0% 0%
20210528 28.73 28.8 28.21 28.29 -1.46% -0.7% 0% 5329 0.1518 65.07 28.49 0% 0 0% 0 0% 0 0% 0%
20210527 28.13 29.07 28.02 28.71 1.99% 0.17% 0% 8535 0.2446 109.2 28.66 0% 0 0% 0 0% 0 0% 0%
20210526 27.79 28.26 27.73 28.15 1.33% 0.25% 0% 5008 0.1406 70.47 28.08 0% 0 0% 0 0% 0 0% 0%
20210525 27.63 27.85 27.28 27.78 0.43% 0.54% 0% 5212 0.144 75.18 27.63 0% 0 0% 0 0% 0 0% 0%
20210524 27.61 27.79 27.48 27.66 0.55% -0.11% 0% 3659 0.1013 50.29 27.69 0% 0 0% 0 0% 0 0% 0%
20210521 27.28 27.77 27.28 27.51 0.88% -0.04% 0% 4407 0.1213 57.19 27.52 0% 0 0% 0 0% 0 0% 0%
20210520 28.08 28.15 27.26 27.27 -2.92% -0.87% 0% 9680 0.2663 115.69 27.51 0% 0 0% 0 0% 0 0% 0%
20210519 28.27 28.39 28.09 28.09 -0.64% -0.21% 0% 3972 0.1118 46.85 28.15 0% 0 0% 0 0% 0 0% 0%
20210518 28 28.44 27.89 28.27 0.46% 0.28% 0% 3558 0.1003 35.67 28.19 0% 0 0% 0 0% 0 0% 0%
20210517 28.73 28.94 27.88 28.14 -2.02% 0.11% 0% 8419 0.2367 65.44 28.11 0% 0 0% 0 0% 0 0% 0%
20210514 28.49 28.9 28.38 28.72 0.63% 0.1% 0% 4884 0.1401 32.84 28.69 0% 0 0% 0 0% 0 0% 0%
20210513 28.96 29.32 28.5 28.54 -2.09% -1.04% 0% 6460 0.1863 35.26 28.84 0% 0 0% 0 0% 0 0% 0%
20210512 29.37 29.49 28.9 29.15 0.14% -0.14% 0% 6649 0.1941 30.41 29.19 0% 0 0% 0 0% 0 0% 0%
20210511 28.31 29.41 28.31 29.11 1.89% 0.55% 0% 8263 0.2392 33.63 28.95 0% 0 0% 0 0% 0 0% 0%
20210510 28.08 28.6 27.98 28.57 1.75% 1.13% 0% 7738 0.2186 24.55 28.25 0% 0 0% 0 0% 0 0% 0%
20210507 29.07 29.21 28.04 28.08 -3.21% -1.37% 0% 11883 0.3383 32.99 28.47 0% 0 0% 0 0% 0 0% 0%
20210506 29.3 29.45 28.75 29.01 -0.58% -0.58% 0% 11876 0.3465 29.95 29.18 0% 0 0% 0 0% 0 0% 0%
20210430 30.7 30.7 29.18 29.18 -4.95% -1.82% 0% 17112 0.5086 39.1 29.72 0% 0 0% 0 0% 0 0% 0%
20210429 32.33 32.5 30.4 30.7 -6.57% -2.23% 0% 27507 0.8638 63.78 31.4 0% 0 0% 0 0% 0 0% 0%
20210428 33.99 34.97 32.8 32.86 -4.28% -2.95% 0% 25440 0.8613 60.89 33.86 0% 0 0% 0 0% 0 0% 0%
20210427 33.78 34.36 32.01 34.33 0.44% 3.56% 0% 33476 1.1096 72.61 33.15 0% 0 0% 0 0% 0 0% 0%
20210426 33.6 34.5 32.98 34.18 2.18% 0.59% 0% 37015 1.2579 79.43 33.98 0% 0 0% 0 0% 0 0% 0%
20210423 34.08 34.34 32.91 33.45 -1.85% 0.09% 0% 26805 0.8957 56.48 33.42 0% 0 0% 0 0% 0 0% 0%
20210422 36 36.19 33.8 34.08 -3.48% -1.16% 0% 58384 2.0132 124.33 34.48 0% 0 0% 0 0% 0 0% 0%
20210421 31.8 35.31 31.56 35.31 10% 2.29% 0% 44610 1.5399 102.51 34.52 0% 0 0% 0 0% 0 0% 0%
20210416 34.54 35.18 33.04 33.41 -3.24% -1.12% 0% 47325 1.5989 109.35 33.79 0% 0 0% 0 0% 0 0% 0%
20210415 30.94 34.53 30.25 34.53 10% 4.83% 0% 53065 1.7478 122.85 32.94 0% 0 0% 0 0% 0 0% 0%
20210414 31.01 31.98 29.8 31.39 -2.09% 1.72% 0% 32728 1.01 72.36 30.86 0% 0 0% 0 0% 0 0% 0%
20210413 33.88 34.35 32.06 32.06 -9.99% -2.58% 0% 42983 1.4145 104.5 32.91 0% 0 0% 0 0% 0 0% 0%
20210412 34.65 36.89 33.11 35.62 4.8% 2.06% 0% 55777 1.9466 153.34 34.9 0% 0 0% 0 0% 0 0% 0%
20210409 32.05 34.87 31.6 33.99 4.58% 1.13% 0% 48233 1.6213 123.88 33.61 0% 0 0% 0 0% 0 0% 0%
20210408 32.29 33.18 31.86 32.5 0.78% -0.34% 0% 35424 1.1552 91.01 32.61 0% 0 0% 0 0% 0 0% 0%
20210407 31.9 32.96 31.26 32.25 0.28% 0.28% 0% 33073 1.0636 80.82 32.16 0% 0 0% 0 0% 0 0% 0%
20210406 31.09 32.2 30.77 32.16 1.84% 2.26% 0% 23166 0.7286 49.72 31.45 0% 0 0% 0 0% 0 0% 0%
20210402 31.01 31.94 31.01 31.58 2.2% 0.19% 0% 29438 0.9278 54.13 31.52 0% 0 0% 0 0% 0 0% 0%
20210401 31.42 31.61 30.4 30.9 -3.41% -0.16% 0% 33014 1.0219 48.07 30.95 0% 0 0% 0 0% 0 0% 0%
20210330 29.55 32.51 29.03 32.51 10.02% 4.33% 0% 37984 1.1834 56.35 31.16 0% 0 0% 0 0% 0 0% 0%
20210329 30.51 30.51 29.41 29.55 -1.7% -0.77% 0% 12820 0.3818 19.42 29.78 0% 0 0% 0 0% 0 0% 0%
20210326 29.72 30.36 29.43 30.06 1.14% 0.64% 0% 14755 0.4407 23.01 29.87 0% 0 0% 0 0% 0 0% 0%
20201215 37.48 41.5 37.21 40.07 5.7% 1.49% 0% 57688 2.2778 121.78 39.48 0% 0 0% 0 0% 0 0% 0%
20201214 37.57 38.13 36.85 37.91 -0.63% 1.17% 0% 32770 1.2279 74.75 37.47 0% 0 0% 0 0% 0 0% 0%
20201211 39.4 40.42 37.88 38.15 -3.98% -2.2% 0% 44409 1.7323 113.78 39.01 0% 0 0% 0 0% 0 0% 0%
20201210 42 42.18 39.23 39.73 -7.99% -2% 0% 67246 2.7261 201.98 40.54 0% 0 0% 0 0% 0 0% 0%
20201209 44.91 46.7 43.17 43.18 -9.99% -3.72% 0% 72752 3.263 302.08 44.85 0% 0 0% 0 0% 0 0% 0%
20201208 41.86 50.18 41.86 47.97 3.14% 6.74% 0% 115037 5.1703 620.86 44.94 0% 0 0% 0 0% 0 0% 0%
20201207 56.85 56.85 46.51 46.51 -10% -8.23% 0% 15733 0.7973 285.36 50.68 0% 0 0% 0 0% 0 0% 0%
20201204 51.68 51.68 51.68 51.68 10% 0.02% 0% 927 0.0479 26 51.67 0% 0 0% 0 0% 0 0% 0%
20201203 46.98 46.98 46.98 46.98 10% 0% 0% 860 0.0404 21.15 46.98 0% 0 0% 0 0% 0 0% 0%
20201202 42.71 42.71 42.71 42.71 9.99% -0.02% 0% 913 0.039 18.28 42.72 0% 0 0% 0 0% 0 0% 0%
20201201 38.83 38.83 38.83 38.83 10% 0.08% 0% 2036 0.079 34.32 38.8 0% 0 0% 0 0% 0 0% 0%
20201130 35.3 35.3 35.3 35.3 10% -0.11% 0% 1112 0.0393 14.3 35.34 0% 0 0% 0 0% 0 0% 0%
20201127 32.09 32.09 32.09 32.09 10.01% 0.16% 0% 849 0.0272 7.15 32.04 0% 0 0% 0 0% 0 0% 0%
20201126 24.31 29.17 24.31 29.17 43.98% 0.17% 0% 1140 0.0332 4.43 29.12 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