首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 003005
    4. 返回上一页 刷新
股票代码（例：sz003005）       516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 31.6 31.83 30.93 31.15 -0.83% -0.1% 0% 41711 1.3006 65.66 31.18 0% 0 0% 0 0% 0 0% 0%
20230927 31.84 32.07 31.16 31.41 -2.39% -0.73% 0% 56430 1.7855 92.21 31.64 0% 0 0% 0 0% 0 0% 0%
20230926 31.85 32.47 31.4 32.18 0% 0.63% 0% 78753 2.5185 136.48 31.98 0% 0 0% 0 0% 0 0% 0%
20230925 30.48 32.74 30.32 32.18 4.38% 1.51% 0% 122697 3.89 232.82 31.7 0% 0 0% 0 0% 0 0% 0%
20230922 30 31.03 29.76 30.83 1.41% 0.95% 0% 80408 2.456 174.55 30.54 0% 0 0% 0 0% 0 0% 0%
20230921 31.11 31.8 30.4 30.4 -2.28% -1.97% 0% 107824 3.3431 247.78 31.01 0% 0 0% 0 0% 0 0% 0%
20230920 28.6 31.11 28.58 31.11 10.01% 1.77% 0% 50525 1.5443 118.87 30.57 0% 0 0% 0 0% 0 0% 0%
20230919 29 29.1 28.22 28.28 -2.75% -0.95% 0% 30887 0.8819 68.25 28.55 0% 0 0% 0 0% 0 0% 0%
20230918 29.18 29.44 29.02 29.08 -0.75% -0.41% 0% 28552 0.8338 60.36 29.2 0% 0 0% 0 0% 0 0% 0%
20230915 29.96 30.2 29.3 29.3 -1.91% -1.18% 0% 29423 0.8723 57.19 29.65 0% 0 0% 0 0% 0 0% 0%
20230914 30.58 30.6 29.7 29.87 -1.9% -0.53% 0% 29274 0.8791 54.39 30.03 0% 0 0% 0 0% 0 0% 0%
20230913 30.66 31.01 30.13 30.45 -1.65% 0.03% 0% 30095 0.9162 53.22 30.44 0% 0 0% 0 0% 0 0% 0%
20230912 30.87 31.47 30.8 30.96 -0.64% -0.32% 0% 26913 0.8359 42.46 31.06 0% 0 0% 0 0% 0 0% 0%
20230911 31.28 31.66 30.61 31.16 0.03% 0.55% 0% 40497 1.2551 57.16 30.99 0% 0 0% 0 0% 0 0% 0%
20230908 31.79 31.79 30.4 31.15 -2.81% 0.29% 0% 61243 1.902 76.62 31.06 0% 0 0% 0 0% 0 0% 0%
20230907 31.22 32.99 31.01 32.05 2.17% 0.09% 0% 87852 2.8129 106.01 32.02 0% 0 0% 0 0% 0 0% 0%
20230906 32.33 32.33 31.07 31.37 -2.97% -0.25% 0% 46759 1.4705 51.4 31.45 0% 0 0% 0 0% 0 0% 0%
20230905 33.12 33.12 32 32.33 -2.8% -0.15% 0% 54093 1.7517 49.71 32.38 0% 0 0% 0 0% 0 0% 0%
20230904 32.22 33.28 31.96 33.26 4.07% 1.56% 0% 68333 2.2379 57.37 32.75 0% 0 0% 0 0% 0 0% 0%
20230901 32.81 33.28 31.75 31.96 -2.5% -1.14% 0% 54461 1.7609 43.03 32.33 0% 0 0% 0 0% 0 0% 0%
20230831 32.83 33.34 32.61 32.78 -1.89% -0.27% 0% 57571 1.8921 43.16 32.87 0% 0 0% 0 0% 0 0% 0%
20230830 32.12 34.38 31.65 33.41 3.44% 0.88% 0% 100286 3.3215 69.34 33.12 0% 0 0% 0 0% 0 0% 0%
20230829 30.21 32.48 30.21 32.3 3.16% 1.57% 0% 93649 2.9784 56.62 31.8 0% 0 0% 0 0% 0 0% 0%
20230828 34.6 35.09 31.13 31.31 -5.55% -3.57% 0% 122064 3.9639 65.99 32.47 0% 0 0% 0 0% 0 0% 0%
20230825 36.42 36.56 33.15 33.15 -9.99% -3.61% 0% 103576 3.5616 58.99 34.39 0% 0 0% 0 0% 0 0% 0%
20230824 37.88 38.48 36.13 36.83 -3.08% -0.49% 0% 131243 4.8571 80.89 37.01 0% 0 0% 0 0% 0 0% 0%
20230823 39.49 40.76 37.6 38 -2.14% -2.51% 0% 206201 8.0372 131.25 38.98 0% 0 0% 0 0% 0 0% 0%
20230822 35.51 38.83 35.51 38.83 10% 1.94% 0% 143961 5.4835 99.13 38.09 0% 0 0% 0 0% 0 0% 0%
20230821 35.12 36.79 34.25 35.3 0.74% -1.7% 0% 116633 4.1879 82.57 35.91 0% 0 0% 0 0% 0 0% 0%
20230818 37 37.5 35.01 35.04 -7.3% -2.77% 0% 130209 4.6925 99.38 36.04 0% 0 0% 0 0% 0 0% 0%
20230817 37.47 39.48 37.3 37.8 -4.23% -1.05% 0% 156651 5.9848 138.01 38.2 0% 0 0% 0 0% 0 0% 0%
20230816 37.33 42.21 36.34 39.47 0.46% 3.84% 0% 224682 8.5394 224.23 38.01 0% 0 0% 0 0% 0 0% 0%
20230815 37.82 40.01 36.91 39.29 8.03% 0.74% 0% 267886 10.4484 343.15 39 0% 0 0% 0 0% 0 0% 0%
20230814 33.02 36.37 32.75 36.37 10.01% 2.62% 0% 116526 4.1294 193.64 35.44 0% 0 0% 0 0% 0 0% 0%
20230811 33.33 34.26 32.5 33.06 -4.17% -1.2% 0% 98691 3.3025 179.82 33.46 0% 0 0% 0 0% 0 0% 0%
20230810 33.45 35.35 33.03 34.5 3.14% 0.79% 0% 178332 6.1036 377.35 34.23 0% 0 0% 0 0% 0 0% 0%
20230809 30.12 33.45 30.01 33.45 10% 1.06% 0% 65790 2.1776 192.53 33.1 0% 0 0% 0 0% 0 0% 0%
20230808 30.36 30.99 30.29 30.41 0.16% -0.69% 0% 30619 0.9375 85.51 30.62 0% 0 0% 0 0% 0 0% 0%
20230807 30.1 30.5 30.1 30.36 0.66% 0.16% 0% 22772 0.6903 50.39 30.31 0% 0 0% 0 0% 0 0% 0%
20230804 29.51 30.5 29.51 30.16 1.58% -0.03% 0% 27935 0.8428 56.68 30.17 0% 0 0% 0 0% 0 0% 0%
20230803 29.6 30.04 29.41 29.69 -0.93% 0.1% 0% 24037 0.7129 48.25 29.66 0% 0 0% 0 0% 0 0% 0%
20230802 30.38 30.39 29.8 29.97 -2.28% -0.1% 0% 30137 0.904 58.92 30 0% 0 0% 0 0% 0 0% 0%
20230801 30.56 31.28 30.08 30.67 0.36% 0.03% 0% 43003 1.3184 88.27 30.66 0% 0 0% 0 0% 0 0% 0%
20230731 30.28 30.65 29.78 30.56 0.96% 0.49% 0% 38356 1.1663 83.23 30.41 0% 0 0% 0 0% 0 0% 0%
20230728 30.51 30.82 29.69 30.27 -0.79% 0.43% 0% 33564 1.0115 75.22 30.14 0% 0 0% 0 0% 0 0% 0%
20230727 31 31.2 30.21 30.51 -1.55% -0.23% 0% 39429 1.2057 89.68 30.58 0% 0 0% 0 0% 0 0% 0%
20230726 31.81 32.04 30.8 30.99 -1.81% -0.61% 0% 61577 1.9201 149.96 31.18 0% 0 0% 0 0% 0 0% 0%
20230725 32.39 33.38 31.43 31.56 -0.22% -1.62% 0% 113588 3.6438 309.46 32.08 0% 0 0% 0 0% 0 0% 0%
20230724 28.53 31.63 28.4 31.63 10.02% 4.05% 0% 58920 1.7909 192.41 30.4 0% 0 0% 0 0% 0 0% 0%
20230721 28.98 28.98 28.52 28.75 -2.28% 0.1% 0% 21212 0.6093 76.51 28.72 0% 0 0% 0 0% 0 0% 0%
20230720 28.94 30.3 28.63 29.42 1.69% -0.3% 0% 40054 1.182 145.42 29.51 0% 0 0% 0 0% 0 0% 0%
20230719 28.69 29.12 28.62 28.93 1.4% 0.17% 0% 15904 0.4593 57.66 28.88 0% 0 0% 0 0% 0 0% 0%
20230718 29.19 29.19 28.45 28.53 -1.01% -0.28% 0% 13270 0.3796 43.15 28.61 0% 0 0% 0 0% 0 0% 0%
20230717 28.53 29.2 28.5 28.82 -1.5% -0.03% 0% 19505 0.5623 55.06 28.83 0% 0 0% 0 0% 0 0% 0%
20230714 28.56 29.95 28.56 29.26 2.45% 0% 0% 32290 0.9449 88.32 29.26 0% 0 0% 0 0% 0 0% 0%
20230713 28.19 28.63 28.19 28.56 1.28% 0.49% 0% 19344 0.5497 53.2 28.42 0% 0 0% 0 0% 0 0% 0%
20230712 29.2 29.25 28.14 28.2 -3.29% -1.33% 0% 31132 0.8898 90.2 28.58 0% 0 0% 0 0% 0 0% 0%
20230711 30.39 30.4 28.8 29.16 -4.46% -0.85% 0% 40349 1.1867 116.17 29.41 0% 0 0% 0 0% 0 0% 0%
20230710 30.3 30.75 30.1 30.52 0.73% 0.26% 0% 15438 0.47 50.46 30.44 0% 0 0% 0 0% 0 0% 0%
20230707 31.13 31.13 29.94 30.3 -3.29% -0.26% 0% 26864 0.8162 81.5 30.38 0% 0 0% 0 0% 0 0% 0%
20230706 31.13 32.35 31.05 31.33 -0.13% -0.7% 0% 29992 0.9463 89.26 31.55 0% 0 0% 0 0% 0 0% 0%
20230705 32.1 32.5 31.21 31.37 -2.79% -1.41% 0% 40921 1.3023 125.47 31.82 0% 0 0% 0 0% 0 0% 0%
20230704 31.05 32.78 30.93 32.27 3.66% 1.16% 0% 56512 1.8027 167.7 31.9 0% 0 0% 0 0% 0 0% 0%
20230703 30.69 31.69 30.36 31.13 1.43% 0.55% 0% 34761 1.0761 98.31 30.96 0% 0 0% 0 0% 0 0% 0%
20230630 30.41 30.88 29.95 30.69 0.92% 0.43% 0% 21037 0.6428 53.98 30.56 0% 0 0% 0 0% 0 0% 0%
20230629 30.32 30.9 30.2 30.41 -0.52% -0.13% 0% 18127 0.552 42.09 30.45 0% 0 0% 0 0% 0 0% 0%
20230628 31.65 31.88 29.85 30.57 -3.01% 0.43% 0% 25678 0.7817 54.59 30.44 0% 0 0% 0 0% 0 0% 0%
20230627 30.78 31.8 30.6 31.52 3.31% 0.38% 0% 23529 0.7389 47.56 31.4 0% 0 0% 0 0% 0 0% 0%
20230626 32.3 32.74 30.5 30.51 -6.9% -2.18% 0% 37656 1.1746 64.89 31.19 0% 0 0% 0 0% 0 0% 0%
20230621 34.04 34.04 32.76 32.77 -3.9% -1.35% 0% 31078 1.0325 46.7 33.22 0% 0 0% 0 0% 0 0% 0%
20230620 34.4 34.49 33.88 34.1 -1.79% -0.12% 0% 32485 1.1092 46.9 34.14 0% 0 0% 0 0% 0 0% 0%
20230619 34.54 35.03 34.23 34.72 0.58% 0.09% 0% 37567 1.3032 54.53 34.69 0% 0 0% 0 0% 0 0% 0%
20230616 33.63 35.3 33.41 34.52 1.77% -0.72% 0% 57243 1.9901 83.12 34.77 0% 0 0% 0 0% 0 0% 0%
20230615 35.04 35.23 33.82 33.92 -3.03% -0.99% 0% 58886 2.0176 84.65 34.26 0% 0 0% 0 0% 0 0% 0%
20230614 34.85 35.98 34.85 34.98 0.58% -0.6% 0% 51450 1.8103 75.79 35.19 0% 0 0% 0 0% 0 0% 0%
20230613 34.55 35.3 34.39 34.78 -0.57% -0.17% 0% 48804 1.7005 68.12 34.84 0% 0 0% 0 0% 0 0% 0%
20230612 34.81 35.64 34.8 34.98 -0.91% -0.17% 0% 56115 1.9665 77.61 35.04 0% 0 0% 0 0% 0 0% 0%
20230609 35.15 36.4 34.73 35.3 1.44% -0.11% 0% 90967 3.2151 131.01 35.34 0% 0 0% 0 0% 0 0% 0%
20230608 36.77 36.77 34.8 34.8 -1.81% -2.47% 0% 144622 5.1608 235.57 35.68 0% 0 0% 0 0% 0 0% 0%
20230607 32.03 35.44 32.03 35.44 9.99% 1.9% 0% 73035 2.5404 144.59 34.78 0% 0 0% 0 0% 0 0% 0%
20230606 32.8 33.4 32.22 32.22 -2.45% -1.98% 0% 40559 1.3333 85.82 32.87 0% 0 0% 0 0% 0 0% 0%
20230605 32.9 33.36 32.58 33.03 0.4% 0% 0% 41488 1.3704 91.9 33.03 0% 0 0% 0 0% 0 0% 0%
20230602 32.65 33.5 32.15 32.9 0.67% 0.55% 0% 54289 1.7762 123.49 32.72 0% 0 0% 0 0% 0 0% 0%
20230601 32.25 33 31.7 32.68 -0.61% 0.96% 0% 59757 1.9344 164.86 32.37 0% 0 0% 0 0% 0 0% 0%
20230531 30.85 34 30.7 32.88 4.48% 1.51% 0% 83737 2.7125 257.34 32.39 0% 0 0% 0 0% 0 0% 0%
20230530 30.89 32.36 30.61 31.47 4.03% 0.25% 0% 58884 1.8484 184.53 31.39 0% 0 0% 0 0% 0 0% 0%
20230529 30.45 31.17 29.91 30.25 0.57% -0.53% 0% 28695 0.8726 93.73 30.41 0% 0 0% 0 0% 0 0% 0%
20230526 30.38 30.38 29.69 30.08 -0.46% 0.37% 0% 19364 0.5803 61.38 29.97 0% 0 0% 0 0% 0 0% 0%
20230525 30.53 30.89 29.76 30.22 -1.5% -0.07% 0% 27428 0.8294 77.51 30.24 0% 0 0% 0 0% 0 0% 0%
20230524 30.59 30.9 30.34 30.68 -0.45% 0.29% 0% 16791 0.5137 38.76 30.59 0% 0 0% 0 0% 0 0% 0%
20230523 31.38 31.51 30.69 30.82 -1.75% -0.64% 0% 20818 0.6457 36.08 31.02 0% 0 0% 0 0% 0 0% 0%
20230522 31.58 31.78 31.01 31.37 -1.91% 0.35% 0% 28091 0.8781 46.44 31.26 0% 0 0% 0 0% 0 0% 0%
20230519 32.71 33.17 31.9 31.98 -1.9% -0.62% 0% 24400 0.7851 41.77 32.18 0% 0 0% 0 0% 0 0% 0%
20230518 32.31 32.75 32.23 32.6 0.96% 0.28% 0% 22715 0.7384 38.81 32.51 0% 0 0% 0 0% 0 0% 0%
20230517 31.6 32.65 31.21 32.29 1.83% 0.53% 0% 28327 0.9098 47.87 32.12 0% 0 0% 0 0% 0 0% 0%
20230516 33 33.35 31.6 31.71 -5.12% -1.28% 0% 42522 1.3658 72.42 32.12 0% 0 0% 0 0% 0 0% 0%
20230515 33.67 34.19 32.53 33.42 -0.68% 0.42% 0% 38366 1.2768 69.99 33.28 0% 0 0% 0 0% 0 0% 0%
20230510 34.52 35.49 34.12 34.32 -2.39% -0.9% 0% 54026 1.8707 107.09 34.63 0% 0 0% 0 0% 0 0% 0%
20230509 35.04 35.54 34.21 35.16 -4.12% 0.72% 0% 96448 3.3669 198.97 34.91 0% 0 0% 0 0% 0 0% 0%
20230508 37.8 38.28 34.91 36.67 1.83% 0.16% 0% 142592 5.2203 367.28 36.61 0% 0 0% 0 0% 0 0% 0%
20230505 33.33 36.01 32.8 36.01 9.99% 3.36% 0% 51645 1.7992 185.1 34.84 0% 0 0% 0 0% 0 0% 0%
20230504 32.82 33.1 32.11 32.74 0.24% 0.74% 0% 24621 0.8003 92.61 32.5 0% 0 0% 0 0% 0 0% 0%
20230428 31.48 32.95 31.36 32.66 4.21% 0.93% 0% 32311 1.0456 119.55 32.36 0% 0 0% 0 0% 0 0% 0%
20230427 32.1 32.49 31.1 31.34 -2.06% -1.23% 0% 24308 0.7713 90.13 31.73 0% 0 0% 0 0% 0 0% 0%
20230426 31.54 32.6 31.54 32 0.72% -0.19% 0% 24300 0.7791 89.22 32.06 0% 0 0% 0 0% 0 0% 0%
20230425 32.77 32.77 31.18 31.77 -2.73% -0.35% 0% 25150 0.8017 89.71 31.88 0% 0 0% 0 0% 0 0% 0%
20230424 32.1 33.21 32.02 32.66 1.65% -0.09% 0% 26787 0.8757 99.27 32.69 0% 0 0% 0 0% 0 0% 0%
20230421 33.96 33.96 32.1 32.13 -4.77% -2.16% 0% 32447 1.0655 115.29 32.84 0% 0 0% 0 0% 0 0% 0%
20230420 34 34.34 33.51 33.74 -1.06% -0.12% 0% 21213 0.7166 79.85 33.78 0% 0 0% 0 0% 0 0% 0%
20230419 34.07 34.75 33.89 34.1 0.03% -0.61% 0% 21178 0.7267 77.37 34.31 0% 0 0% 0 0% 0 0% 0%
20230418 34.41 34.47 33.75 34.09 -1.36% -0.09% 0% 21026 0.7174 71.93 34.12 0% 0 0% 0 0% 0 0% 0%
20230417 35.28 35.28 34.21 34.56 -1.82% 0.23% 0% 26245 0.9049 83.54 34.48 0% 0 0% 0 0% 0 0% 0%
20230414 36.06 36.44 34.91 35.2 -1.81% -0.76% 0% 24096 0.8547 77.73 35.47 0% 0 0% 0 0% 0 0% 0%
20230413 36.65 37.1 35.8 35.85 -2.42% -1.32% 0% 25424 0.9236 81.1 36.33 0% 0 0% 0 0% 0 0% 0%
20230412 35.88 36.85 35.72 36.74 2.4% 0.96% 0% 26009 0.9465 80.83 36.39 0% 0 0% 0 0% 0 0% 0%
20230411 35.84 36.49 35.46 35.88 0.11% -0.11% 0% 18874 0.6779 56.75 35.92 0% 0 0% 0 0% 0 0% 0%
20230410 37.6 37.73 35.62 35.84 -4.25% -1.59% 0% 34743 1.2652 98.55 36.42 0% 0 0% 0 0% 0 0% 0%
20230407 37.3 37.89 36.75 37.43 1.05% 0.21% 0% 21376 0.7985 60.62 37.35 0% 0 0% 0 0% 0 0% 0%
20230406 37.58 37.71 36.79 37.04 -2.53% -0.27% 0% 29796 1.1067 80.02 37.14 0% 0 0% 0 0% 0 0% 0%
20230404 39.08 39.09 37.8 38 -2.79% -0.91% 0% 33271 1.2761 90.31 38.35 0% 0 0% 0 0% 0 0% 0%
20230403 37.96 39.18 37.5 39.09 3.19% 1.45% 0% 39581 1.5252 105.65 38.53 0% 0 0% 0 0% 0 0% 0%
20230331 37.16 37.9 36.88 37.88 2.32% 0.77% 0% 26507 0.9963 70.92 37.59 0% 0 0% 0 0% 0 0% 0%
20230330 38.45 38.45 36.8 37.02 -3.79% -0.94% 0% 33232 1.242 86.47 37.37 0% 0 0% 0 0% 0 0% 0%
20230329 38.4 39.18 37.7 38.48 0.08% 0.18% 0% 32131 1.234 84.01 38.41 0% 0 0% 0 0% 0 0% 0%
20230328 38.5 39.3 38.12 38.45 -1.23% -0.75% 0% 30984 1.2002 81.05 38.74 0% 0 0% 0 0% 0 0% 0%
20230327 40 40.29 38.32 38.93 -1.44% -0.36% 0% 38926 1.5209 102.21 39.07 0% 0 0% 0 0% 0 0% 0%
20230324 39 39.52 38.37 39.5 1.39% 1.02% 0% 41223 1.612 110.88 39.1 0% 0 0% 0 0% 0 0% 0%
20230323 38.45 39.3 38.36 38.96 0.21% 0.18% 0% 37293 1.4504 103.82 38.89 0% 0 0% 0 0% 0 0% 0%
20230322 37.86 38.88 37.86 38.88 1.73% 1.12% 0% 36756 1.4131 96.58 38.45 0% 0 0% 0 0% 0 0% 0%
20230321 36.81 38.34 36.44 38.22 3.83% 1.43% 0% 42488 1.6008 106.2 37.68 0% 0 0% 0 0% 0 0% 0%
20230320 37.69 38 36.76 36.81 -2.31% -0.97% 0% 31669 1.1771 72.29 37.17 0% 0 0% 0 0% 0 0% 0%
20230317 37.21 37.88 37.12 37.68 2.53% 0.35% 0% 36737 1.3793 79.74 37.55 0% 0 0% 0 0% 0 0% 0%
20230316 37.95 38.2 36.73 36.75 -3.57% -1.34% 0% 41738 1.5547 78.28 37.25 0% 0 0% 0 0% 0 0% 0%
20230315 39 39.45 38 38.11 -2.18% -1.22% 0% 35410 1.3662 63.65 38.58 0% 0 0% 0 0% 0 0% 0%
20230314 40.3 40.3 38.51 38.96 -1.91% -0.87% 0% 32183 1.2648 55.66 39.3 0% 0 0% 0 0% 0 0% 0%
20230313 39 39.79 38.7 39.72 0.94% 0.74% 0% 30908 1.2188 53.3 39.43 0% 0 0% 0 0% 0 0% 0%
20230310 39.77 40.95 39.35 39.35 -2.62% -1.72% 0% 34676 1.3885 61.47 40.04 0% 0 0% 0 0% 0 0% 0%
20230309 41.65 41.7 40.31 40.41 -3.21% -0.74% 0% 43417 1.7677 79.66 40.71 0% 0 0% 0 0% 0 0% 0%
20230308 41.58 42.78 41.01 41.75 0.36% -0.5% 0% 43903 1.8421 84.92 41.96 0% 0 0% 0 0% 0 0% 0%
20230307 42.48 43.97 41.21 41.6 -2.07% -2.05% 0% 65581 2.7849 130.6 42.47 0% 0 0% 0 0% 0 0% 0%
20230306 42.39 42.75 41.73 42.48 -0.82% 0.59% 0% 51608 2.1793 108.17 42.23 0% 0 0% 0 0% 0 0% 0%
20230303 42.65 44.3 40.66 42.83 0.87% 0.94% 0% 91398 3.8782 199.54 42.43 0% 0 0% 0 0% 0 0% 0%
20230302 40.91 42.51 40.8 42.46 2.46% 0.95% 0% 72743 3.0596 166.58 42.06 0% 0 0% 0 0% 0 0% 0%
20230301 40 41.65 40 41.44 2.65% 0.85% 0% 62203 2.556 142.28 41.09 0% 0 0% 0 0% 0 0% 0%
20230228 40.1 40.76 39.48 40.37 2.59% 0.7% 0% 32796 1.3147 76.72 40.09 0% 0 0% 0 0% 0 0% 0%
20230227 39.84 40.2 39.18 39.35 -1.94% -0.76% 0% 22700 0.9 51.15 39.65 0% 0 0% 0 0% 0 0% 0%
20230224 40.73 40.85 39.76 40.13 -1.21% -0.3% 0% 24344 0.9798 51.94 40.25 0% 0 0% 0 0% 0 0% 0%
20230223 40.93 41.25 40.22 40.62 -0.71% -0.29% 0% 30782 1.254 62.41 40.74 0% 0 0% 0 0% 0 0% 0%
20230222 40.01 41.27 39.91 40.91 1.34% 0.54% 0% 36327 1.4782 66.88 40.69 0% 0 0% 0 0% 0 0% 0%
20230221 40.5 41.41 40 40.37 0.3% -0.62% 0% 39182 1.5917 64.99 40.62 0% 0 0% 0 0% 0 0% 0%
20230220 39.69 40.46 39.1 40.25 2.03% 0.8% 0% 36266 1.4482 53.98 39.93 0% 0 0% 0 0% 0 0% 0%
20230217 42.15 42.3 39 39.45 -7.7% -2.01% 0% 69167 2.7846 86.73 40.26 0% 0 0% 0 0% 0 0% 0%
20230216 43.5 44.49 41.86 42.74 -2.35% -1.5% 0% 61218 2.6565 79.63 43.39 0% 0 0% 0 0% 0 0% 0%
20230215 43.2 44.2 43.2 43.77 -0.23% 0.37% 0% 38902 1.6966 46.96 43.61 0% 0 0% 0 0% 0 0% 0%
20230214 45 45.08 43.81 43.87 -1.55% -0.72% 0% 40836 1.8046 43.62 44.19 0% 0 0% 0 0% 0 0% 0%
20230213 44.16 45.15 43.57 44.56 1.09% 0.79% 0% 48446 2.1419 42.47 44.21 0% 0 0% 0 0% 0 0% 0%
20230210 44.31 45.19 44 44.08 -1.54% -0.5% 0% 45711 2.0248 36.58 44.3 0% 0 0% 0 0% 0 0% 0%
20230209 44.6 44.78 43 44.77 -1% 1.77% 0% 69443 3.0546 51.93 43.99 0% 0 0% 0 0% 0 0% 0%
20230208 45 46.8 44.66 45.22 -0.96% -1.31% 0% 81002 3.7114 56.32 45.82 0% 0 0% 0 0% 0 0% 0%
20230207 45.95 45.95 44.5 45.66 -1.87% 1.2% 0% 82714 3.7317 55.65 45.12 0% 0 0% 0 0% 0 0% 0%
20230206 44.1 47.35 43.81 46.53 4% 1.11% 0% 139893 6.4373 99.06 46.02 0% 0 0% 0 0% 0 0% 0%
20230203 44 44.99 43.8 44.74 0.95% 0.02% 0% 87632 3.9196 65.23 44.73 0% 0 0% 0 0% 0 0% 0%
20230202 45.23 45.85 44.32 44.32 -3.61% -1.07% 0% 118486 5.3077 88.44 44.8 0% 0 0% 0 0% 0 0% 0%
20230201 45.22 46.08 44.03 45.98 1.68% 1.79% 0% 152782 6.9005 119.24 45.17 0% 0 0% 0 0% 0 0% 0%
20230131 45 47.98 43.68 45.22 0.87% -1.63% 0% 234758 10.7928 197.67 45.97 0% 0 0% 0 0% 0 0% 0%
20230130 41.11 44.83 41.11 44.83 10.01% 2.63% 0% 160289 7.0014 145.49 43.68 0% 0 0% 0 0% 0 0% 0%
20230120 42.7 42.78 40.68 40.75 -4.12% -1.71% 0% 133751 5.5447 124.52 41.46 0% 0 0% 0 0% 0 0% 0%
20230119 44.87 46.5 41.58 42.5 -1.16% -3.85% 0% 231808 10.2448 245.69 44.2 0% 0 0% 0 0% 0 0% 0%
20230118 39.29 43 38.67 43 10% 3.19% 0% 120635 5.0264 132.33 41.67 0% 0 0% 0 0% 0 0% 0%
20230117 39.2 39.5 38.09 39.09 0.1% 0.88% 0% 48715 1.8876 45.59 38.75 0% 0 0% 0 0% 0 0% 0%
20230116 38.9 39.57 38.63 39.05 1.03% -0.41% 0% 46839 1.8365 40.88 39.21 0% 0 0% 0 0% 0 0% 0%
20230113 40.11 40.44 37.77 38.65 -4.33% -0.64% 0% 102152 3.9741 87.12 38.9 0% 0 0% 0 0% 0 0% 0%
20230112 41.65 42.1 40.18 40.4 -3.58% -1.49% 0% 81665 3.3489 76.14 41.01 0% 0 0% 0 0% 0 0% 0%
20230111 43.1 43.15 41.36 41.9 -2.6% -0.57% 0% 88075 3.7113 85.49 42.14 0% 0 0% 0 0% 0 0% 0%
20230110 42 43.3 41.21 43.02 2.75% 1.01% 0% 102887 4.3823 101.03 42.59 0% 0 0% 0 0% 0 0% 0%
20230109 41.3 43.33 41.19 41.87 1.68% -0.59% 0% 79799 3.3614 78.77 42.12 0% 0 0% 0 0% 0 0% 0%
20230106 41.55 42.65 41.08 41.18 -1.81% -1.41% 0% 88135 3.6814 84.86 41.77 0% 0 0% 0 0% 0 0% 0%
20230105 42.77 42.77 41.3 41.94 -3.74% 0% 0% 124762 5.2322 121.74 41.94 0% 0 0% 0 0% 0 0% 0%
20230104 42.74 45.28 41.1 43.57 3.74% 1.68% 0% 191294 8.1975 198.27 42.85 0% 0 0% 0 0% 0 0% 0%
20230103 40.2 42.6 40.06 42 4.48% 0.43% 0% 127666 5.3389 142.18 41.82 0% 0 0% 0 0% 0 0% 0%
20221230 40.39 41.3 39.8 40.2 -0.45% -1.01% 0% 60651 2.4628 65.95 40.61 0% 0 0% 0 0% 0 0% 0%
20221229 40.54 41.1 40 40.38 0.47% -0.32% 0% 57838 2.3428 51.43 40.51 0% 0 0% 0 0% 0 0% 0%
20221228 41.38 41.64 39.86 40.19 -2.59% -1.08% 0% 66589 2.7052 45.59 40.63 0% 0 0% 0 0% 0 0% 0%
20221227 42.08 42.15 39.7 41.26 -1.95% 0.86% 0% 89203 3.649 53.05 40.91 0% 0 0% 0 0% 0 0% 0%
20221226 41.18 42.66 41.04 42.08 1.52% 0.65% 0% 87128 3.6431 53.37 41.81 0% 0 0% 0 0% 0 0% 0%
20221223 40.11 42.4 40.11 41.45 2.12% 0.05% 0% 97793 4.0512 59.98 41.43 0% 0 0% 0 0% 0 0% 0%
20221222 40.81 41.5 40.25 40.59 0.22% -0.69% 0% 82579 3.3748 50.67 40.87 0% 0 0% 0 0% 0 0% 0%
20221221 41.72 42.08 40.18 40.5 -2.9% -0.76% 0% 93736 3.8256 56.99 40.81 0% 0 0% 0 0% 0 0% 0%
20221220 43.4 43.95 41.37 41.71 -3.14% -1.11% 0% 109355 4.6126 67.13 42.18 0% 0 0% 0 0% 0 0% 0%
20221219 45.95 46.01 43.06 43.06 -9.99% -1.87% 0% 148110 6.4995 91.99 43.88 0% 0 0% 0 0% 0 0% 0%
20221216 47.84 49.69 47.84 47.84 -9.99% -0.52% 0% 194567 9.3569 138.16 48.09 0% 0 0% 0 0% 0 0% 0%
20221215 50.99 56.87 48.9 53.15 2.8% -1.26% 0% 299353 16.1138 255.58 53.83 0% 0 0% 0 0% 0 0% 0%
20221214 47.31 51.7 47 51.7 10% 2.11% 0% 241480 12.2273 235.13 50.63 0% 0 0% 0 0% 0 0% 0%
20221213 46.96 48 45.5 47 0.47% 0.19% 0% 68014 3.1904 70.17 46.91 0% 0 0% 0 0% 0 0% 0%
20221212 45.87 46.99 45.32 46.78 2.41% 1.06% 0% 64631 2.9915 63.17 46.29 0% 0 0% 0 0% 0 0% 0%
20221209 47.4 47.46 45.68 45.68 -3.2% -1.78% 0% 69782 3.2453 62.4 46.51 0% 0 0% 0 0% 0 0% 0%
20221208 47.12 48.8 46.45 47.19 -1.07% -0.27% 0% 81523 3.8579 69.9 47.32 0% 0 0% 0 0% 0 0% 0%
20221207 48.89 49.1 45.5 47.7 -4.2% 1.21% 0% 117304 5.5283 92.89 47.13 0% 0 0% 0 0% 0 0% 0%
20221206 48.12 50.09 46.86 49.79 3.47% 1.65% 0% 133261 6.5268 110.37 48.98 0% 0 0% 0 0% 0 0% 0%
20221205 47.15 48.3 47.07 48.12 2.27% 0.82% 0% 73161 3.4922 59.05 47.73 0% 0 0% 0 0% 0 0% 0%
20221202 47.42 49.27 47 47.05 -2.18% -1.84% 0% 96085 4.6057 74.29 47.93 0% 0 0% 0 0% 0 0% 0%
20221201 47.85 49.69 47.5 48.1 0.04% -1.15% 0% 122903 5.9803 88.56 48.66 0% 0 0% 0 0% 0 0% 0%
20221130 46.9 48.47 46.56 48.08 0.97% 1.46% 0% 94482 4.4777 62.41 47.39 0% 0 0% 0 0% 0 0% 0%
20221129 45.89 48.15 45.69 47.62 3.3% 1.32% 0% 104439 4.9086 62.22 47 0% 0 0% 0 0% 0 0% 0%
20221128 46.71 47.5 45.11 46.1 -6.38% -0.26% 0% 161739 7.4753 87.28 46.22 0% 0 0% 0 0% 0 0% 0%
20221125 50.98 52.75 49.16 49.24 -4% -3.45% 0% 126704 6.4614 71.03 51 0% 0 0% 0 0% 0 0% 0%
20221124 49.6 52.21 49.3 51.29 2.58% 0.53% 0% 156933 8.007 80.09 51.02 0% 0 0% 0 0% 0 0% 0%
20221123 49.27 50.2 48.77 50 1.21% 0.79% 0% 93769 4.6523 45.5 49.61 0% 0 0% 0 0% 0 0% 0%
20221122 50.5 51.45 48.82 49.4 -4.23% -1.02% 0% 122485 6.1133 57.03 49.91 0% 0 0% 0 0% 0 0% 0%
20221121 50.04 51.85 49.5 51.58 0.78% 1.28% 0% 120281 6.1263 54.11 50.93 0% 0 0% 0 0% 0 0% 0%
20221118 55.13 55.74 51.18 51.18 -10.01% -3.71% 0% 194086 10.3152 88.45 53.15 0% 0 0% 0 0% 0 0% 0%
20221117 54.5 57.36 53.1 56.87 1.86% 3.04% 0% 189984 10.4852 89.93 55.19 0% 0 0% 0 0% 0 0% 0%
20221116 55.83 59.86 55.83 55.83 -10% -1.59% 0% 205325 11.6476 97.9 56.73 0% 0 0% 0 0% 0 0% 0%
20221115 67.8 70.55 62.03 62.03 -10% -6.79% 0% 177082 11.785 102.06 66.55 0% 0 0% 0 0% 0 0% 0%
20221114 60.62 68.92 59.51 68.92 6.19% 7.77% 0% 202858 12.9735 113.04 63.95 0% 0 0% 0 0% 0 0% 0%
20221111 59.58 64.9 58.33 64.9 10% 3.71% 0% 246347 15.416 134.05 62.58 0% 0 0% 0 0% 0 0% 0%
20221110 55.48 59 53.05 59 1.99% 6.1% 0% 189109 10.5156 97.5 55.61 0% 0 0% 0 0% 0 0% 0%
20221109 62.36 63.95 57.85 57.85 -10% -4.16% 0% 166540 10.052 94.97 60.36 0% 0 0% 0 0% 0 0% 0%
20221108 62 66.66 60.13 64.28 3.69% 1.47% 0% 196158 12.426 119.66 63.35 0% 0 0% 0 0% 0 0% 0%
20221107 60.4 61.99 57.88 61.99 2.82% 2.97% 0% 157444 9.4777 96.2 60.2 0% 0 0% 0 0% 0 0% 0%
20221104 58 62.99 56.88 60.29 -2.11% 1.14% 0% 171525 10.2245 106.12 59.61 0% 0 0% 0 0% 0 0% 0%
20221103 57.32 61.59 57.32 61.59 10% 3.83% 0% 215282 12.7698 135.88 59.32 0% 0 0% 0 0% 0 0% 0%
20221026 50 55.99 48.65 55.99 10% 4.36% 0% 151523 8.1294 93.46 53.65 0% 0 0% 0 0% 0 0% 0%
20221025 47.25 53.08 43.55 50.9 5.49% 7.79% 0% 234703 11.0835 130.89 47.22 0% 0 0% 0 0% 0 0% 0%
20221024 49.74 49.74 45 48.25 6.7% -1.35% 0% 270921 13.25 167.57 48.91 0% 0 0% 0 0% 0 0% 0%
20221021 42.69 45.22 39.05 45.22 10% 5.56% 0% 193743 8.3005 118.98 42.84 0% 0 0% 0 0% 0 0% 0%
20221020 37.3 41.11 36.1 41.11 10.01% 3.79% 0% 214493 8.4952 137.79 39.61 0% 0 0% 0 0% 0 0% 0%
20221019 34.29 37.53 33.33 37.37 4.97% 5% 0% 227328 8.0915 150.19 35.59 0% 0 0% 0 0% 0 0% 0%
20221018 33.18 35.6 32.1 35.6 3.76% 5.95% 0% 216670 7.2791 157.61 33.6 0% 0 0% 0 0% 0 0% 0%
20221017 31.19 34.31 31.02 34.31 10% 3% 0% 228123 7.599 195.82 33.31 0% 0 0% 0 0% 0 0% 0%
20220720 17.71 17.89 17.4 17.59 -0.11% -0.28% 0% 5907 0.1042 89.31 17.64 0% 0 0% 0 0% 0 0% 0%
20220719 17.29 17.73 17.16 17.61 2.68% 0.74% 0% 7599 0.1328 114.31 17.48 0% 0 0% 0 0% 0 0% 0%
20220718 16.77 17.2 16.46 17.15 3.19% 0.41% 0% 7155 0.1222 100.01 17.08 0% 0 0% 0 0% 0 0% 0%
20220715 17.14 17.19 16.6 16.62 -3.48% -1.01% 0% 7509 0.1261 98.11 16.79 0% 0 0% 0 0% 0 0% 0%
20220714 17.22 17.39 17.16 17.22 -0.17% -0.46% 0% 4300 0.0744 55.59 17.3 0% 0 0% 0 0% 0 0% 0%
20220713 17.18 17.34 17.02 17.25 0.58% 0.12% 0% 4086 0.0704 50.48 17.23 0% 0 0% 0 0% 0 0% 0%
20220712 17.33 17.41 17.14 17.15 -1.04% -0.58% 0% 3570 0.0616 38.7 17.25 0% 0 0% 0 0% 0 0% 0%
20220711 17.72 17.76 17.33 17.33 -2.42% -0.57% 0% 5451 0.095 56.28 17.43 0% 0 0% 0 0% 0 0% 0%
20220708 17.83 17.95 17.6 17.76 -0.39% -0.28% 0% 5299 0.0944 51.38 17.81 0% 0 0% 0 0% 0 0% 0%
20220707 25 25.33 25 25.26 0.76% 0.24% 0% 4762 0.12 52.44 25.2 0% 0 0% 0 0% 0 0% 0%
20220706 24.76 25.2 24.76 25.07 0.6% 0.4% 0% 3740 0.0934 30.83 24.97 0% 0 0% 0 0% 0 0% 0%
20220705 25.56 25.7 24.68 24.92 -2.2% -0.52% 0% 7661 0.1919 53.88 25.05 0% 0 0% 0 0% 0 0% 0%
20220704 25.45 25.58 25.05 25.48 0.12% 0.79% 0% 7480 0.1891 52.88 25.28 0% 0 0% 0 0% 0 0% 0%
20220701 25.9 26.35 25.42 25.45 -1.55% -1.62% 0% 7059 0.1826 49.41 25.87 0% 0 0% 0 0% 0 0% 0%
20220630 25.59 25.91 25.59 25.85 1.06% 0.35% 0% 5291 0.1363 35.08 25.76 0% 0 0% 0 0% 0 0% 0%
20220629 26.35 26.37 25.58 25.58 -3% -1.2% 0% 9956 0.2578 60.03 25.89 0% 0 0% 0 0% 0 0% 0%
20220628 26.19 26.41 26.11 26.37 0.69% 0.38% 0% 5874 0.1543 35.65 26.27 0% 0 0% 0 0% 0 0% 0%
20220627 26.46 26.52 26.01 26.19 -1.21% 0% 0% 9430 0.247 56.85 26.19 0% 0 0% 0 0% 0 0% 0%
20220624 27.29 27.49 26.5 26.51 -3.21% -1.45% 0% 20775 0.5588 127.61 26.9 0% 0 0% 0 0% 0 0% 0%
20220623 27.5 28 27.1 27.39 -0.69% -0.44% 0% 31349 0.8625 217.4 27.51 0% 0 0% 0 0% 0 0% 0%
20220622 26.8 27.64 25.74 27.58 4.99% 2.38% 0% 23424 0.631 192.4 26.94 0% 0 0% 0 0% 0 0% 0%
20220621 26.38 26.79 26.01 26.27 -1.02% -0.11% 0% 8110 0.2133 70.56 26.3 0% 0 0% 0 0% 0 0% 0%
20220620 26.21 27.39 25.9 26.54 0.8% 0.11% 0% 11946 0.3167 105.95 26.51 0% 0 0% 0 0% 0 0% 0%
20220617 26.83 26.9 25.85 26.33 -2.12% 0.3% 0% 14252 0.3741 132.55 26.25 0% 0 0% 0 0% 0 0% 0%
20220616 25.91 28.7 25.76 26.9 2.75% -0.63% 0% 20287 0.5491 207.4 27.07 0% 0 0% 0 0% 0 0% 0%
20220615 25.2 26.4 25 26.18 4.14% 1.36% 0% 11322 0.2924 127.02 25.83 0% 0 0% 0 0% 0 0% 0%
20220614 25.45 25.45 24.64 25.14 -1.64% 0.52% 0% 6945 0.1737 79.88 25.01 0% 0 0% 0 0% 0 0% 0%
20220613 24.3 25.58 24.3 25.56 4.75% 1.87% 0% 11413 0.2864 131.35 25.09 0% 0 0% 0 0% 0 0% 0%
20220610 24.21 24.66 24.02 24.4 0.54% -0.12% 0% 6047 0.1477 69.52 24.43 0% 0 0% 0 0% 0 0% 0%
20220609 24.79 24.79 24.24 24.27 -2.26% -0.82% 0% 7144 0.1748 81.1 24.47 0% 0 0% 0 0% 0 0% 0%
20220608 24.39 26.39 24.11 24.83 2.18% -0.28% 0% 14835 0.3694 174.77 24.9 0% 0 0% 0 0% 0 0% 0%
20220607 24.61 24.76 24.1 24.3 -1.22% -0.04% 0% 7273 0.1768 89.36 24.31 0% 0 0% 0 0% 0 0% 0%
20220606 24.31 24.77 24.31 24.6 1.19% 0.12% 0% 5758 0.1415 71.93 24.57 0% 0 0% 0 0% 0 0% 0%
20220602 24 24.37 23.56 24.31 1.25% 1.04% 0% 8122 0.1954 95.57 24.06 0% 0 0% 0 0% 0 0% 0%
20220601 23.57 24.38 23.33 24.01 1.82% 0.42% 0% 8175 0.1955 87.31 23.91 0% 0 0% 0 0% 0 0% 0%
20220531 23.23 23.6 23.1 23.58 1.51% 0.99% 0% 7057 0.1648 61.26 23.35 0% 0 0% 0 0% 0 0% 0%
20220530 23.35 23.37 22.6 23.23 -0.21% 0.78% 0% 7722 0.178 67.76 23.05 0% 0 0% 0 0% 0 0% 0%
20220527 22.9 24.08 22.67 23.28 1.53% 0% 0% 9590 0.2233 86.39 23.28 0% 0 0% 0 0% 0 0% 0%
20220526 22.9 23.3 22.1 22.93 1.69% 1.1% 0% 7671 0.174 69.81 22.68 0% 0 0% 0 0% 0 0% 0%
20220525 22.14 22.65 22.13 22.55 1.3% 0.4% 0% 5793 0.1301 52.35 22.46 0% 0 0% 0 0% 0 0% 0%
20220524 23.79 23.8 22.26 22.26 -5.6% -2.62% 0% 10181 0.2327 90.7 22.86 0% 0 0% 0 0% 0 0% 0%
20220523 23.28 23.75 23.24 23.58 0.94% 0.3% 0% 7205 0.1694 68.86 23.51 0% 0 0% 0 0% 0 0% 0%
20220520 23.41 23.5 23.17 23.36 0% 0.17% 0% 9810 0.2288 94.37 23.32 0% 0 0% 0 0% 0 0% 0%
20220519 23.27 23.68 23.16 23.36 -3.51% 0.13% 0% 16989 0.3963 166.37 23.33 0% 0 0% 0 0% 0 0% 0%
20220518 23.32 25.53 23.32 24.21 4.31% -2.42% 0% 26454 0.6562 291.97 24.81 0% 0 0% 0 0% 0 0% 0%
20220517 23.47 23.47 22.88 23.21 -0.51% 0.56% 0% 4758 0.1098 55.86 23.08 0% 0 0% 0 0% 0 0% 0%
20220516 23.19 23.45 23.19 23.33 1.13% 0% 0% 6002 0.14 69.52 23.33 0% 0 0% 0 0% 0 0% 0%
20220513 23.1 23.25 22.71 23.07 -0.13% 0.39% 0% 5806 0.1334 64.06 22.98 0% 0 0% 0 0% 0 0% 0%
20220512 22.67 23.24 22.54 23.1 1.9% 0.57% 0% 7324 0.1682 79.47 22.97 0% 0 0% 0 0% 0 0% 0%
20220511 22.7 23.2 22.65 22.67 0.35% -1.09% 0% 9334 0.2139 98.8 22.92 0% 0 0% 0 0% 0 0% 0%
20220510 22.2 22.68 21.81 22.59 0.58% 0.58% 0% 5716 0.1284 60.86 22.46 0% 0 0% 0 0% 0 0% 0%
20220509 22.25 22.69 22.06 22.46 0.94% 0% 0% 5954 0.1337 61.19 22.46 0% 0 0% 0 0% 0 0% 0%
20220506 21.77 22.85 21.36 22.25 0.09% 0.09% 0% 8426 0.1873 81.85 22.23 0% 0 0% 0 0% 0 0% 0%
20220505 21.93 22.57 21.49 22.23 1.18% 0.41% 0% 11638 0.2577 116.13 22.14 0% 0 0% 0 0% 0 0% 0%
20220429 20.96 22.36 20.86 21.97 -3.56% 1.52% 0% 17191 0.372 169.08 21.64 0% 0 0% 0 0% 0 0% 0%
20220428 23.07 23.34 22.6 22.78 -1.17% -0.83% 0% 6697 0.1538 69.7 22.97 0% 0 0% 0 0% 0 0% 0%
20220427 22.17 23.16 21.5 23.05 4.06% 2.81% 0% 9102 0.2041 92.73 22.42 0% 0 0% 0 0% 0 0% 0%
20220426 23.3 23.69 22 22.15 -4.28% -2.98% 0% 7224 0.1649 75.93 22.83 0% 0 0% 0 0% 0 0% 0%
20220425 24.74 24.83 23.01 23.14 -8.61% -3.42% 0% 8983 0.2152 98.85 23.96 0% 0 0% 0 0% 0 0% 0%
20220422 25.28 25.61 25.03 25.32 -0.71% 0.08% 0% 6253 0.1582 70.4 25.3 0% 0 0% 0 0% 0 0% 0%
20220421 26.71 26.88 25.5 25.5 -4.89% -2.45% 0% 7660 0.2002 84.86 26.14 0% 0 0% 0 0% 0 0% 0%
20220420 27.55 27.85 26.7 26.81 -1.43% -1.72% 0% 8545 0.2331 96.35 27.28 0% 0 0% 0 0% 0 0% 0%
20220419 27.01 27.28 26.99 27.2 0.74% 0.26% 0% 4312 0.117 47.09 27.13 0% 0 0% 0 0% 0 0% 0%
20220418 26.88 27.2 26.3 27 -0.37% 0.93% 0% 9023 0.2414 88.07 26.75 0% 0 0% 0 0% 0 0% 0%
20220415 27.55 28.1 26.88 27.1 1.5% -0.62% 0% 13683 0.3732 132.34 27.27 0% 0 0% 0 0% 0 0% 0%
20220414 26.85 27.1 26.7 26.7 -0.3% -0.71% 0% 5400 0.1452 53.74 26.89 0% 0 0% 0 0% 0 0% 0%
20220413 27.4 27.5 26.7 26.78 -2.94% -0.67% 0% 6594 0.1778 61.78 26.96 0% 0 0% 0 0% 0 0% 0%
20220412 27.19 27.63 26.63 27.59 1.73% 1.7% 0% 6394 0.1735 58.24 27.13 0% 0 0% 0 0% 0 0% 0%
20220411 28.29 28.43 27.02 27.12 -4.64% -2.02% 0% 10310 0.2854 86.34 27.68 0% 0 0% 0 0% 0 0% 0%
20220408 29 29.18 28.3 28.44 -1.93% -0.73% 0% 9405 0.2695 79.71 28.65 0% 0 0% 0 0% 0 0% 0%
20220407 30 30.15 29 29 -3.01% -1.53% 0% 9071 0.2671 76.69 29.45 0% 0 0% 0 0% 0 0% 0%
20220401 29.93 30.1 29.4 29.7 -0.74% -0.5% 0% 9613 0.2869 77.98 29.85 0% 0 0% 0 0% 0 0% 0%
20220331 29.8 30.24 29.42 29.92 0.3% 0.17% 0% 12253 0.366 96.75 29.87 0% 0 0% 0 0% 0 0% 0%
20220330 29.01 29.93 29.01 29.83 3.36% 1.05% 0% 10399 0.307 75.46 29.52 0% 0 0% 0 0% 0 0% 0%
20220329 29.57 29.59 28.8 28.86 -2.53% -0.96% 0% 8585 0.2502 56.67 29.14 0% 0 0% 0 0% 0 0% 0%
20220328 29.39 29.78 28.63 29.61 0.68% 0.82% 0% 10626 0.3121 65.14 29.37 0% 0 0% 0 0% 0 0% 0%
20220325 29.6 29.86 29.3 29.41 0.03% -0.57% 0% 8589 0.2541 49.26 29.58 0% 0 0% 0 0% 0 0% 0%
20220324 30.3 30.3 29.25 29.4 -3.26% -0.51% 0% 16606 0.4907 83.58 29.55 0% 0 0% 0 0% 0 0% 0%
20220323 30.74 30.89 30.3 30.39 -1.14% -0.49% 0% 11415 0.3486 52.67 30.54 0% 0 0% 0 0% 0 0% 0%
20220322 30.63 30.95 30.29 30.74 -0.42% 0.42% 0% 11497 0.3519 46.27 30.61 0% 0 0% 0 0% 0 0% 0%
20220321 31.2 31.2 30.25 30.87 -0.71% 0.42% 0% 13915 0.4277 55.14 30.74 0% 0 0% 0 0% 0 0% 0%
20220318 31.22 31.54 30.82 31.09 -1.02% -0.13% 0% 11394 0.3547 44.97 31.13 0% 0 0% 0 0% 0 0% 0%
20220317 31.67 32.25 31.2 31.41 0.32% -0.85% 0% 18189 0.5763 68.96 31.68 0% 0 0% 0 0% 0 0% 0%
20220316 30.48 31.46 29.91 31.31 4.02% 2.05% 0% 19077 0.5853 69.16 30.68 0% 0 0% 0 0% 0 0% 0%
20220315 31.6 32.29 30.03 30.1 -5.49% -3.77% 0% 19029 0.5953 67.15 31.28 0% 0 0% 0 0% 0 0% 0%
20220311 34.01 34.4 33.46 34.16 -1.9% 0.56% 0% 19210 0.6525 68.71 33.97 0% 0 0% 0 0% 0 0% 0%
20220310 35.88 36.2 34.71 34.82 -1.67% -1.33% 0% 26425 0.9326 89.92 35.29 0% 0 0% 0 0% 0 0% 0%
20220309 34.4 35.76 32.22 35.41 1.46% 2.76% 0% 34355 1.184 97.26 34.46 0% 0 0% 0 0% 0 0% 0%
20220308 33.65 35.19 33.2 34.9 3.56% 1.01% 0% 36581 1.2638 91.74 34.55 0% 0 0% 0 0% 0 0% 0%
20220307 33.23 33.87 33.05 33.7 0.36% 0.42% 0% 14766 0.4955 31.68 33.56 0% 0 0% 0 0% 0 0% 0%
20220304 33.6 34.19 33.4 33.58 -1.21% -0.59% 0% 16355 0.5525 29.48 33.78 0% 0 0% 0 0% 0 0% 0%
20220303 35.01 35.68 33.82 33.99 -2.91% -0.79% 0% 25221 0.8641 40.03 34.26 0% 0 0% 0 0% 0 0% 0%
20220302 34.89 35.9 34.83 35.01 -1.77% -0.6% 0% 21521 0.7579 34.98 35.22 0% 0 0% 0 0% 0 0% 0%
20220301 34.75 36 34.5 35.64 1.83% 0.91% 0% 29929 1.0571 47.13 35.32 0% 0 0% 0 0% 0 0% 0%
20220228 35.92 36.48 33 35 -4.48% 0.86% 0% 36308 1.2598 57.15 34.7 0% 0 0% 0 0% 0 0% 0%
20220225 37.5 38.39 36.23 36.64 -2.11% -1.58% 0% 41511 1.5453 71.38 37.23 0% 0 0% 0 0% 0 0% 0%
20220224 41.8 42.35 36.96 37.43 -8.86% -4.54% 0% 70220 2.7535 129.44 39.21 0% 0 0% 0 0% 0 0% 0%
20220223 43 43.3 40.7 41.07 -2.21% -1.56% 0% 68062 2.8395 140.42 41.72 0% 0 0% 0 0% 0 0% 0%
20220222 39.27 42.76 38.11 42 5.63% 3.52% 0% 79102 3.209 170.18 40.57 0% 0 0% 0 0% 0 0% 0%
20220221 40 42.1 38.61 39.76 3.01% -0.75% 0% 90224 3.6141 229.42 40.06 0% 0 0% 0 0% 0 0% 0%
20220218 37.58 39.82 37 38.6 6.63% -1.78% 0% 87592 3.442 280.17 39.3 0% 0 0% 0 0% 0 0% 0%
20220217 36.7 37.28 36 36.2 -3.44% -0.82% 0% 25950 0.9471 104.67 36.5 0% 0 0% 0 0% 0 0% 0%
20220216 35.88 37.8 34.7 37.49 5.93% 2.97% 0% 41907 1.5259 183.27 36.41 0% 0 0% 0 0% 0 0% 0%
20220215 35.5 36.28 35.04 35.39 -1.64% -0.78% 0% 18968 0.6766 98.01 35.67 0% 0 0% 0 0% 0 0% 0%
20220214 36.21 36.89 35.03 35.98 -2.7% 0.22% 0% 24400 0.876 137.44 35.9 0% 0 0% 0 0% 0 0% 0%
20220211 36.67 37.39 35.9 36.98 -1.44% 1.12% 0% 32372 1.1838 209.92 36.57 0% 0 0% 0 0% 0 0% 0%
20220210 36.2 38.98 35.33 37.52 4.66% 1.13% 0% 46932 1.7414 378.85 37.1 0% 0 0% 0 0% 0 0% 0%
20220209 35.6 37.6 34.93 35.85 0.79% -1.43% 0% 40679 1.4793 494.06 36.37 0% 0 0% 0 0% 0 0% 0%
20211203 29.41 29.6 29.33 29.44 0.03% 0% 0% 3926 0.1156 67.09 29.44 0% 0 0% 0 0% 0 0% 0%
20211202 29.78 29.99 29.4 29.43 -1.57% -0.57% 0% 5172 0.1531 82.36 29.6 0% 0 0% 0 0% 0 0% 0%
20211201 29.46 29.98 29.31 29.9 1.05% 0.27% 0% 6552 0.1954 105.97 29.82 0% 0 0% 0 0% 0 0% 0%
20211130 29 29.8 29 29.59 2.03% 0.48% 0% 7528 0.2217 126.85 29.45 0% 0 0% 0 0% 0 0% 0%
20211129 29.08 29.4 28.9 29 -1.36% -0.41% 0% 3520 0.1025 60.74 29.12 0% 0 0% 0 0% 0 0% 0%
20211126 29.37 29.56 29.18 29.4 0.14% 0.31% 0% 4851 0.1422 78.14 29.31 0% 0 0% 0 0% 0 0% 0%
20211125 29.49 29.55 29.04 29.36 0.55% 0.1% 0% 4699 0.1378 77.26 29.33 0% 0 0% 0 0% 0 0% 0%
20211124 28.93 29.36 28.86 29.2 0.93% 0.21% 0% 4705 0.1371 76.06 29.14 0% 0 0% 0 0% 0 0% 0%
20211123 29.11 29.11 28.91 28.93 -0.65% -0.1% 0% 4171 0.1208 68.02 28.96 0% 0 0% 0 0% 0 0% 0%
20211122 29.18 29.24 28.71 29.12 -0.44% 0.62% 0% 6241 0.1806 106.09 28.94 0% 0 0% 0 0% 0 0% 0%
20211119 29 29.74 29 29.25 0.65% -0.41% 0% 7352 0.2159 138.59 29.37 0% 0 0% 0 0% 0 0% 0%
20211118 29 29.18 28.8 29.06 0.48% 0.35% 0% 4655 0.1348 95.81 28.96 0% 0 0% 0 0% 0 0% 0%
20211117 28.75 28.98 28.67 28.92 0.63% 0.07% 0% 3598 0.104 78.55 28.9 0% 0 0% 0 0% 0 0% 0%
20211116 29.35 29.45 28.71 28.74 -1.91% -0.73% 0% 5371 0.1555 117.2 28.95 0% 0 0% 0 0% 0 0% 0%
20211115 28.85 29.6 28.67 29.3 1.77% 0.1% 0% 7735 0.2264 179.2 29.27 0% 0 0% 0 0% 0 0% 0%
20211112 28.74 28.98 28.51 28.79 0.14% -0.03% 0% 3864 0.1113 98.21 28.8 0% 0 0% 0 0% 0 0% 0%
20211111 28.5 28.98 28.4 28.75 1.41% 0.17% 0% 5428 0.1558 140.79 28.7 0% 0 0% 0 0% 0 0% 0%
20211110 28.37 28.38 27.83 28.35 -0.07% 0.71% 0% 4220 0.1188 90.48 28.15 0% 0 0% 0 0% 0 0% 0%
20211109 28.35 28.62 28.11 28.37 0.07% 0.07% 0% 2469 0.07 53.9 28.35 0% 0 0% 0 0% 0 0% 0%
20211108 28.45 28.45 28.08 28.35 0.18% 0.6% 0% 2516 0.0709 55.34 28.18 0% 0 0% 0 0% 0 0% 0%
20211105 28.06 28.58 27.82 28.3 0.89% 0.11% 0% 3258 0.0921 72.63 28.27 0% 0 0% 0 0% 0 0% 0%
20211104 27.78 28.06 27.6 28.05 1.08% 0.61% 0% 2292 0.0639 52.11 27.88 0% 0 0% 0 0% 0 0% 0%
20211103 27.39 28 27.3 27.75 1.31% 0.14% 0% 4164 0.1154 93.21 27.71 0% 0 0% 0 0% 0 0% 0%
20211102 28.01 28.26 27.22 27.39 -1.97% -1.12% 0% 3754 0.104 87.21 27.7 0% 0 0% 0 0% 0 0% 0%
20211101 27.82 27.96 27.22 27.94 0.58% 1.12% 0% 4115 0.1137 96.93 27.63 0% 0 0% 0 0% 0 0% 0%
20211029 27.79 27.92 27.52 27.78 -0.04% 0.14% 0% 3259 0.0904 79.99 27.74 0% 0 0% 0 0% 0 0% 0%
20211028 29.2 29.25 27.45 27.79 -8.89% -0.68% 0% 13106 0.3667 321.47 27.98 0% 0 0% 0 0% 0 0% 0%
20211027 31 31.06 30.26 30.5 -1.61% -0.07% 0% 3647 0.1113 121.83 30.52 0% 0 0% 0 0% 0 0% 0%
20211026 30.99 31.13 30.88 31 -0.7% 0% 0% 1729 0.0536 59.85 31 0% 0 0% 0 0% 0 0% 0%
20211025 31.4 31.62 30.9 31.22 0.06% 0.48% 0% 2018 0.0627 67.86 31.07 0% 0 0% 0 0% 0 0% 0%
20211022 31.19 31.38 31.05 31.2 0.42% -0.13% 0% 1956 0.0611 64.68 31.24 0% 0 0% 0 0% 0 0% 0%
20211021 31.31 31.32 30.88 31.07 -1.24% -0.13% 0% 2067 0.0643 64.46 31.11 0% 0 0% 0 0% 0 0% 0%
20211020 31.8 31.9 31.42 31.46 -0.79% -0.32% 0% 2082 0.0657 67.18 31.56 0% 0 0% 0 0% 0 0% 0%
20211019 31.58 31.85 31.26 31.71 0.41% 0.6% 0% 2862 0.0902 87.51 31.52 0% 0 0% 0 0% 0 0% 0%
20211018 31.78 31.78 31.14 31.58 -0.69% 0.64% 0% 2298 0.0721 68.75 31.38 0% 0 0% 0 0% 0 0% 0%
20211015 32.06 32.4 31.71 31.8 -1.43% -0.72% 0% 2835 0.0908 81.31 32.03 0% 0 0% 0 0% 0 0% 0%
20211014 32.16 32.4 31.68 32.26 1.1% 0.19% 0% 4336 0.1396 122.61 32.2 0% 0 0% 0 0% 0 0% 0%
20211013 31.86 32.86 31.51 31.91 1.62% -0.13% 0% 2911 0.093 82.16 31.95 0% 0 0% 0 0% 0 0% 0%
20211012 31.98 31.98 31.22 31.4 -1.81% -0.35% 0% 2507 0.079 70.33 31.51 0% 0 0% 0 0% 0 0% 0%
20211011 31.84 32 31.59 31.98 0.38% 0.76% 0% 2432 0.0772 64.98 31.74 0% 0 0% 0 0% 0 0% 0%
20211008 31.31 31.94 31.3 31.86 2.15% 0.41% 0% 3486 0.1106 87.08 31.73 0% 0 0% 0 0% 0 0% 0%
20210930 30.8 31.25 30.76 31.19 1.13% 0.26% 0% 1803 0.0561 42.99 31.11 0% 0 0% 0 0% 0 0% 0%
20210929 31.45 31.62 30.51 30.84 -2.13% -1.12% 0% 3786 0.1181 83.99 31.19 0% 0 0% 0 0% 0 0% 0%
20210928 31.87 31.87 31.48 31.51 -1.16% -0.25% 0% 3308 0.1045 74.91 31.59 0% 0 0% 0 0% 0 0% 0%
20210927 32.42 32.42 31.88 31.88 -1.57% -0.62% 0% 4006 0.1285 85.09 32.08 0% 0 0% 0 0% 0 0% 0%
20210924 33.05 33.05 32.37 32.39 -1.34% -0.86% 0% 3502 0.1144 71.58 32.67 0% 0 0% 0 0% 0 0% 0%
20210923 32.51 33.09 32.51 32.83 1.05% -0.06% 0% 3848 0.1264 77.84 32.85 0% 0 0% 0 0% 0 0% 0%
20210922 32.07 32.59 32.03 32.49 0.43% 0.34% 0% 2319 0.0751 46.02 32.38 0% 0 0% 0 0% 0 0% 0%
20210917 32.61 32.71 32.1 32.35 -1.43% 0.12% 0% 3974 0.1284 72.43 32.31 0% 0 0% 0 0% 0 0% 0%
20210916 33.21 33.25 32.57 32.82 -1.17% -0.39% 0% 4170 0.1374 78.87 32.95 0% 0 0% 0 0% 0 0% 0%
20210915 33 33.3 32.81 33.21 0.36% 0.39% 0% 4021 0.133 76.01 33.08 0% 0 0% 0 0% 0 0% 0%
20210914 33.26 33.46 33 33.09 -0.54% -0.57% 0% 4408 0.1467 81.52 33.28 0% 0 0% 0 0% 0 0% 0%
20210913 33.31 33.31 32.9 33.27 -0.12% 0.57% 0% 3044 0.1007 48.13 33.08 0% 0 0% 0 0% 0 0% 0%
20210910 33.58 33.7 33 33.31 -1.16% 0.18% 0% 6578 0.2187 99.42 33.25 0% 0 0% 0 0% 0 0% 0%
20210909 34.21 34.21 33.68 33.7 -1.52% -0.62% 0% 6653 0.2256 104.61 33.91 0% 0 0% 0 0% 0 0% 0%
20210908 34.25 34.35 34.03 34.22 -0.09% 0.09% 0% 4130 0.1412 67.49 34.19 0% 0 0% 0 0% 0 0% 0%
20210907 34.3 34.36 34.1 34.25 0.03% 0% 0% 4070 0.1394 65.14 34.25 0% 0 0% 0 0% 0 0% 0%
20210906 34.42 34.45 33.7 34.24 -0.9% 0.29% 0% 6543 0.2234 97.42 34.14 0% 0 0% 0 0% 0 0% 0%
20210729 32.79 33.29 32.72 32.79 0.71% -0.3% 0% 3539 0.1164 53.35 32.89 0% 0 0% 0 0% 0 0% 0%
20210728 32.9 32.91 31.8 32.56 -1.15% 0.87% 0% 5183 0.1673 71.55 32.28 0% 0 0% 0 0% 0 0% 0%
20210727 33.3 33.49 32.68 32.94 -1.76% -0.24% 0% 5900 0.1948 74.97 33.02 0% 0 0% 0 0% 0 0% 0%
20210726 34.85 34.91 32.03 33.53 -4.96% 0.66% 0% 13213 0.4401 153.04 33.31 0% 0 0% 0 0% 0 0% 0%
20210723 36.18 36.18 35.28 35.28 -2.08% -1.12% 0% 5928 0.2115 77.17 35.68 0% 0 0% 0 0% 0 0% 0%
20210722 36.43 36.5 35.95 36.03 -0.55% -0.11% 0% 4805 0.1733 63.89 36.07 0% 0 0% 0 0% 0 0% 0%
20210721 36.55 36.77 36.36 36.58 0% 0.03% 0% 4372 0.1599 58.17 36.57 0% 0 0% 0 0% 0 0% 0%
20210720 36.44 36.63 35.8 36.58 0.16% 0.94% 0% 5317 0.1927 70.33 36.24 0% 0 0% 0 0% 0 0% 0%
20210719 36.02 36.63 35.58 36.52 0.66% 1.22% 0% 8045 0.2903 104.35 36.08 0% 0 0% 0 0% 0 0% 0%
20210716 36.26 36.43 36.1 36.28 0.47% 0.11% 0% 2972 0.1077 39.34 36.24 0% 0 0% 0 0% 0 0% 0%
20210715 36.55 36.68 35.96 36.11 -1.66% -0.22% 0% 7167 0.2594 90.35 36.19 0% 0 0% 0 0% 0 0% 0%
20210714 37.46 37.46 36.69 36.72 -3.44% -0.43% 0% 11563 0.4265 144.97 36.88 0% 0 0% 0 0% 0 0% 0%
20210713 37.97 38.99 37.95 38.03 1.12% -0.63% 0% 12232 0.4681 164.03 38.27 0% 0 0% 0 0% 0 0% 0%
20210712 36.81 37.72 36.63 37.61 2.2% 0.8% 0% 8248 0.3077 114.29 37.31 0% 0 0% 0 0% 0 0% 0%
20210709 36.65 36.81 36.16 36.8 0.14% 0.96% 0% 5075 0.185 67.63 36.45 0% 0 0% 0 0% 0 0% 0%
20210708 37.03 37.31 36.68 36.75 -1.53% -0.49% 0% 5724 0.2114 74.78 36.93 0% 0 0% 0 0% 0 0% 0%
20210707 37.16 37.33 36.8 37.32 0.38% 0.51% 0% 4013 0.149 52.06 37.13 0% 0 0% 0 0% 0 0% 0%
20210706 37.55 37.94 36.78 37.18 -0.93% 0% 0% 6293 0.234 79.13 37.18 0% 0 0% 0 0% 0 0% 0%
20210705 38.1 38.38 37.46 37.53 -1.63% -0.66% 0% 6578 0.2485 81.33 37.78 0% 0 0% 0 0% 0 0% 0%
20210702 37.98 38.87 37.83 38.15 0.61% -0.55% 0% 6123 0.2349 74.62 38.36 0% 0 0% 0 0% 0 0% 0%
20210701 38.8 39.17 37.88 37.92 -3.12% -1.35% 0% 8629 0.3317 99.48 38.44 0% 0 0% 0 0% 0 0% 0%
20210630 38.96 39.3 38.6 39.14 0.46% 0.33% 0% 8251 0.3219 95.49 39.01 0% 0 0% 0 0% 0 0% 0%
20210629 38.6 38.96 38.43 38.96 1.06% 0.59% 0% 7619 0.2951 80.29 38.73 0% 0 0% 0 0% 0 0% 0%
20210628 38.19 38.91 38.15 38.55 1.37% -0.21% 0% 8991 0.3473 83.52 38.63 0% 0 0% 0 0% 0 0% 0%
20210625 38.15 38.16 37.68 38.03 -0.47% 0.32% 0% 7130 0.2703 57.66 37.91 0% 0 0% 0 0% 0 0% 0%
20210624 37.71 38.32 37.71 38.21 0.45% 0.45% 0% 6107 0.2323 44.36 38.04 0% 0 0% 0 0% 0 0% 0%
20210623 38.21 38.34 37.8 38.04 -0.44% 0.16% 0% 6187 0.235 42.34 37.98 0% 0 0% 0 0% 0 0% 0%
20210622 37.92 38.4 37.7 38.21 0.61% 0.32% 0% 8424 0.3209 57.43 38.09 0% 0 0% 0 0% 0 0% 0%
20210621 37.52 38.12 37.29 37.98 0.29% 0.5% 0% 8777 0.3317 58.7 37.79 0% 0 0% 0 0% 0 0% 0%
20210618 37.92 38.56 37.29 37.87 -0.73% 0.37% 0% 11237 0.424 76.16 37.73 0% 0 0% 0 0% 0 0% 0%
20210617 37.86 38.28 37.58 38.15 0.26% 0.87% 0% 9801 0.3707 66.96 37.82 0% 0 0% 0 0% 0 0% 0%
20210616 38.4 38.47 37.31 38.05 -2.56% 0.45% 0% 16792 0.636 112.73 37.88 0% 0 0% 0 0% 0 0% 0%
20210615 40.7 41.4 38.68 39.05 -2.93% -2.5% 0% 19306 0.7732 140.99 40.05 0% 0 0% 0 0% 0 0% 0%
20210611 39.61 40.43 38.98 40.23 1.23% 1.28% 0% 21075 0.8371 169.39 39.72 0% 0 0% 0 0% 0 0% 0%
20210610 38.4 39.99 38.22 39.74 2.71% 1.09% 0% 20282 0.7973 185.84 39.31 0% 0 0% 0 0% 0 0% 0%
20210609 37.79 39.09 37.51 38.69 2.54% 0.65% 0% 14434 0.5549 147.02 38.44 0% 0 0% 0 0% 0 0% 0%
20210608 37.88 38.14 37.51 37.73 -0.84% -0.16% 0% 7131 0.2695 78.02 37.79 0% 0 0% 0 0% 0 0% 0%
20210607 37.33 38.07 37.27 38.05 1.63% 1.14% 0% 10208 0.384 110.8 37.62 0% 0 0% 0 0% 0 0% 0%
20210604 37.73 37.89 37.31 37.44 -0.77% -0.16% 0% 6488 0.2433 73.63 37.5 0% 0 0% 0 0% 0 0% 0%
20210603 38.3 38.79 37.7 37.73 -1.26% -1.18% 0% 10095 0.3854 117.62 38.18 0% 0 0% 0 0% 0 0% 0%
20210602 37.86 38.34 37.64 38.21 0.92% 0.42% 0% 12314 0.4685 144.53 38.05 0% 0 0% 0 0% 0 0% 0%
20210601 37.21 37.96 37.21 37.86 2.41% 0.66% 0% 12695 0.4775 158.56 37.61 0% 0 0% 0 0% 0 0% 0%
20210531 36.49 37.15 36.38 36.97 1.04% 0.38% 0% 6543 0.241 85.82 36.83 0% 0 0% 0 0% 0 0% 0%
20210528 36.84 37.17 36.34 36.59 -1.21% -0.52% 0% 5883 0.2164 76.82 36.78 0% 0 0% 0 0% 0 0% 0%
20210527 36.97 37.27 36.73 37.04 0.46% -0.08% 0% 7408 0.2746 94 37.07 0% 0 0% 0 0% 0 0% 0%
20210526 36.68 37.1 36.52 36.87 0.66% -0.03% 0% 5987 0.2208 64.89 36.88 0% 0 0% 0 0% 0 0% 0%
20210525 36.3 36.67 36.18 36.63 0.52% 0.77% 0% 7931 0.2883 63.48 36.35 0% 0 0% 0 0% 0 0% 0%
20210524 36.26 36.52 35.84 36.44 0.55% 0.75% 0% 6354 0.2298 50.93 36.17 0% 0 0% 0 0% 0 0% 0%
20210521 36.14 36.56 36.08 36.24 0.33% 0% 0% 6190 0.2243 49.39 36.24 0% 0 0% 0 0% 0 0% 0%
20210520 36.78 36.78 35.91 36.12 -1.79% 0.03% 0% 9631 0.3478 75.71 36.11 0% 0 0% 0 0% 0 0% 0%
20210519 37.09 37.1 36.77 36.78 -0.57% -0.27% 0% 6816 0.2514 56.28 36.88 0% 0 0% 0 0% 0 0% 0%
20210518 37.05 37.25 36.96 36.99 -0.51% -0.22% 0% 7661 0.284 59.29 37.07 0% 0 0% 0 0% 0 0% 0%
20210517 37.35 37.56 37 37.18 -0.51% -0.05% 0% 6615 0.2461 49.63 37.2 0% 0 0% 0 0% 0 0% 0%
20210514 37 37.45 36.88 37.37 0.95% 0.27% 0% 8863 0.3303 64.55 37.27 0% 0 0% 0 0% 0 0% 0%
20210513 37.92 37.92 36.81 37.02 -6.14% -0.54% 0% 20966 0.7804 149.47 37.22 0% 0 0% 0 0% 0 0% 0%
20210512 39.02 41.36 38.52 39.44 4.89% -2.06% 0% 33966 1.3678 281.79 40.27 0% 0 0% 0 0% 0 0% 0%
20210511 37 38.34 36.71 37.6 1.57% 0.4% 0% 6641 0.2487 60.63 37.45 0% 0 0% 0 0% 0 0% 0%
20210510 37.45 37.72 36.88 37.02 -1.86% -0.27% 0% 6687 0.2482 57.27 37.12 0% 0 0% 0 0% 0 0% 0%
20210507 38.6 38.62 37.71 37.72 -2.36% -1.13% 0% 6792 0.2591 57.07 38.15 0% 0 0% 0 0% 0 0% 0%
20210506 38.36 38.75 38 38.63 0.91% 0.65% 0% 5539 0.2126 40.23 38.38 0% 0 0% 0 0% 0 0% 0%
20210430 40.35 40.39 38.2 38.28 -4.73% -2.25% 0% 13577 0.5317 83.33 39.16 0% 0 0% 0 0% 0 0% 0%
20210429 40.62 40.69 39.51 40.18 -1.54% 0.45% 0% 9297 0.3719 56.95 40 0% 0 0% 0 0% 0 0% 0%
20210428 41.15 41.48 40.81 40.81 -0.71% -0.63% 0% 8268 0.3396 49.6 41.07 0% 0 0% 0 0% 0 0% 0%
20210427 42 42.2 41.01 41.1 -2.24% -1.06% 0% 8012 0.3328 44.2 41.54 0% 0 0% 0 0% 0 0% 0%
20210426 42.2 42.63 41.84 42.04 -0.26% -0.45% 0% 7185 0.3034 38.27 42.23 0% 0 0% 0 0% 0 0% 0%
20210423 42.57 43.37 41.7 42.15 -0.59% -0.89% 0% 12763 0.5428 66.18 42.53 0% 0 0% 0 0% 0 0% 0%
20210422 42.6 42.78 42.28 42.4 -0.02% -0.19% 0% 7100 0.3016 36.5 42.48 0% 0 0% 0 0% 0 0% 0%
20210421 42.41 43.02 42.11 42.41 -0.49% -0.14% 0% 7516 0.3192 38.85 42.47 0% 0 0% 0 0% 0 0% 0%
20210416 42.88 45.5 42.55 44.1 2.85% -0.18% 0% 19734 0.8718 101.91 44.18 0% 0 0% 0 0% 0 0% 0%
20210415 44.51 44.63 42.33 42.88 -6.03% -1.36% 0% 26794 1.1648 144.01 43.47 0% 0 0% 0 0% 0 0% 0%
20210414 44.93 46.29 44 45.63 1.18% 0.48% 0% 13841 0.6285 82.9 45.41 0% 0 0% 0 0% 0 0% 0%
20210413 45 46.32 44.81 45.1 -0.53% -0.49% 0% 13847 0.6276 87.91 45.32 0% 0 0% 0 0% 0 0% 0%
20210412 45.8 46.64 44.8 45.34 -1.07% -1.11% 0% 19826 0.9091 135.16 45.85 0% 0 0% 0 0% 0 0% 0%
20210409 44.42 45.85 44.02 45.83 3.27% 1.17% 0% 14918 0.6758 85.72 45.3 0% 0 0% 0 0% 0 0% 0%
20210408 45.25 45.85 44.16 44.38 -2.23% -1.77% 0% 12720 0.5747 67.2 45.18 0% 0 0% 0 0% 0 0% 0%
20210407 44.71 45.79 44.65 45.39 1.2% 0.4% 0% 12638 0.5714 58.6 45.21 0% 0 0% 0 0% 0 0% 0%
20210406 44.88 45.17 44.67 44.85 -0.33% -0.09% 0% 8281 0.3717 32.86 44.89 0% 0 0% 0 0% 0 0% 0%
20210402 43.4 45.14 43.4 45 3.54% 1.01% 0% 15649 0.6971 57.41 44.55 0% 0 0% 0 0% 0 0% 0%
20210401 43.98 44.07 43.01 43.46 -1.18% -0.21% 0% 10217 0.4449 33.4 43.55 0% 0 0% 0 0% 0 0% 0%
20210330 42.93 44.1 41.61 43.78 1.81% 2.17% 0% 15982 0.6849 47.56 42.85 0% 0 0% 0 0% 0 0% 0%
20210329 43.31 43.64 42.86 43 -0.46% -0.51% 0% 5292 0.2287 15.01 43.22 0% 0 0% 0 0% 0 0% 0%
20210326 42.87 43.39 42.62 43.2 0.75% 0.26% 0% 6921 0.2982 17.24 43.09 0% 0 0% 0 0% 0 0% 0%
20201215 57.47 59.77 57.25 58.15 0.64% -0.95% 0% 34527 2.0272 101.39 58.71 0% 0 0% 0 0% 0 0% 0%
20201214 57.8 58.94 56.83 57.78 -0.67% 0.21% 0% 24009 1.3844 74.16 57.66 0% 0 0% 0 0% 0 0% 0%
20201211 57.81 58.79 56.72 58.17 0.12% 0.73% 0% 29885 1.7258 97.01 57.75 0% 0 0% 0 0% 0 0% 0%
20201210 55 59.17 54.53 58.1 6.63% 1.41% 0% 34593 1.9818 117.18 57.29 0% 0 0% 0 0% 0 0% 0%
20201209 56.3 56.7 54.35 54.49 -3.04% -2.19% 0% 17152 0.9556 60.93 55.71 0% 0 0% 0 0% 0 0% 0%
20201208 57.04 57.4 55.33 56.2 -2.29% 0.02% 0% 26038 1.4631 93.65 56.19 0% 0 0% 0 0% 0 0% 0%
20201207 57 58.49 56.58 57.52 0.61% -0.09% 0% 26956 1.5519 104.63 57.57 0% 0 0% 0 0% 0 0% 0%
20201204 56.88 58.2 56.39 57.17 0.65% 0.07% 0% 28969 1.655 112.21 57.13 0% 0 0% 0 0% 0 0% 0%
20201203 56.34 57.3 55.81 56.8 0.34% 0.09% 0% 41231 2.34 155.97 56.75 0% 0 0% 0 0% 0 0% 0%
20201202 52.52 57.74 52.52 56.61 7.83% 2.17% 0% 54853 3.0395 218.57 55.41 0% 0 0% 0 0% 0 0% 0%
20201201 50.96 52.82 50.96 52.5 2.54% 0.77% 0% 17817 0.9282 77.87 52.1 0% 0 0% 0 0% 0 0% 0%
20201130 51.08 51.76 50.78 51.2 -0.1% -0.23% 0% 12197 0.626 50.66 51.32 0% 0 0% 0 0% 0 0% 0%
20201127 51.11 51.58 50.03 51.25 -0.33% 0.95% 0% 20128 1.0218 76.11 50.77 0% 0 0% 0 0% 0 0% 0%
20201126 52.85 53.33 51.1 51.42 -2.76% -1.44% 0% 19590 1.022 73.49 52.17 0% 0 0% 0 0% 0 0% 0%
20201125 52.8 53.47 52.19 52.88 0.17% 0.06% 0% 21632 1.1433 79.46 52.85 0% 0 0% 0 0% 0 0% 0%
20201124 53.72 54.29 52.7 52.79 -1.73% -1.27% 0% 22925 1.2257 79.87 53.47 0% 0 0% 0 0% 0 0% 0%
20201123 54.3 55.24 53.6 53.72 -1.32% -0.94% 0% 28827 1.5634 93.87 54.23 0% 0 0% 0 0% 0 0% 0%
20201120 53.5 55.29 53.28 54.44 1.42% 0.11% 0% 34974 1.902 113.3 54.38 0% 0 0% 0 0% 0 0% 0%
20201119 52.9 54.28 52.45 53.68 0.9% 0.24% 0% 22802 1.2211 76.34 53.55 0% 0 0% 0 0% 0 0% 0%
20201118 52.36 53.28 52 53.2 0.95% 0.97% 0% 19667 1.0362 65.68 52.69 0% 0 0% 0 0% 0 0% 0%
20201117 54 54.2 52.21 52.7 -2.66% -0.43% 0% 24928 1.3194 82.51 52.93 0% 0 0% 0 0% 0 0% 0%
20201116 52.8 54.38 52.3 54.14 2.83% 0.89% 0% 29630 1.59 100.29 53.66 0% 0 0% 0 0% 0 0% 0%
20201113 52.12 53.19 52.02 52.65 0.3% 0.29% 0% 21634 1.1357 71.33 52.5 0% 0 0% 0 0% 0 0% 0%
20201112 53.3 53.8 51.45 52.49 -1.65% -0.17% 0% 28817 1.5152 92.88 52.58 0% 0 0% 0 0% 0 0% 0%
20201111 52.65 54.5 52.65 53.37 0.89% -0.63% 0% 38215 2.0524 126.08 53.71 0% 0 0% 0 0% 0 0% 0%
20201110 52.5 53.86 52.21 52.9 1.05% -0.19% 0% 46839 2.4827 165.87 53 0% 0 0% 0 0% 0 0% 0%
20201109 51.02 52.4 51.02 52.35 3.64% 0.71% 0% 32111 1.669 124.45 51.98 0% 0 0% 0 0% 0 0% 0%
20201106 50.32 51.2 50.1 50.51 0.42% -0.1% 0% 21357 1.0799 84.96 50.56 0% 0 0% 0 0% 0 0% 0%
20201105 50.2 50.63 49.64 50.3 1.62% 0.12% 0% 19607 0.9851 74.39 50.24 0% 0 0% 0 0% 0 0% 0%
20201104 49.78 50.05 48.8 49.5 -0.46% 0.3% 0% 25506 1.2586 92.31 49.35 0% 0 0% 0 0% 0 0% 0%
20201103 48.14 50.5 48.14 49.73 3.6% 0.83% 0% 23954 1.1814 85.53 49.32 0% 0 0% 0 0% 0 0% 0%
20201102 50.38 50.63 47.85 48 -6.16% -0.97% 0% 34478 1.6711 117.67 48.47 0% 0 0% 0 0% 0 0% 0%
20201030 52.44 52.97 50.5 51.15 -2.76% -0.87% 0% 28930 1.4929 106.99 51.6 0% 0 0% 0 0% 0 0% 0%
20201029 51.51 53.25 51.41 52.6 0.67% 0.23% 0% 28250 1.4825 106.43 52.48 0% 0 0% 0 0% 0 0% 0%
20201028 52.27 52.4 51.68 52.25 -0.34% 0.35% 0% 14780 0.7696 54.34 52.07 0% 0 0% 0 0% 0 0% 0%
20201027 52.31 52.63 51.42 52.43 -0.7% 0.73% 0% 18197 0.9472 54.28 52.05 0% 0 0% 0 0% 0 0% 0%
20201026 51.75 52.92 51.22 52.8 1.25% 1.11% 0% 18495 0.9659 37.23 52.22 0% 0 0% 0 0% 0 0% 0%
20201023 53.07 53.19 51.41 52.15 -2.19% -0.42% 0% 28744 1.5053 16.94 52.37 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