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. 思进智能003025
    4. 返回上一页 刷新
股票代码（例：sz003025）       486条   (进入思进智能股票专站) 思进智能股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 12.49 12.96 12.49 12.72 2.09% 0.08% 0% 63683 0.8092 98.82 12.71 0% 0 0% 0 0% 0 0% 0%
20230927 12.9 12.9 12.43 12.46 -2.43% -0.95% 0% 76276 0.9593 121.04 12.58 0% 0 0% 0 0% 0 0% 0%
20230926 12.45 12.97 12.31 12.77 2.16% 0.39% 0% 80441 1.0234 133.4 12.72 0% 0 0% 0 0% 0 0% 0%
20230925 12.4 12.86 12.3 12.5 2.04% -0.56% 0% 81295 1.0218 141.67 12.57 0% 0 0% 0 0% 0 0% 0%
20230922 11.92 12.34 11.78 12.25 2.34% 0.41% 0% 69399 0.847 125.41 12.2 0% 0 0% 0 0% 0 0% 0%
20230921 11.85 12.47 11.81 11.97 1.01% -0.5% 0% 59580 0.7169 108.46 12.03 0% 0 0% 0 0% 0 0% 0%
20230920 11.69 12.03 11.69 11.85 0.94% -0.34% 0% 36692 0.4363 66.91 11.89 0% 0 0% 0 0% 0 0% 0%
20230919 12.02 12.04 11.73 11.74 -2% -0.42% 0% 29664 0.3498 50.58 11.79 0% 0 0% 0 0% 0 0% 0%
20230918 11.68 12.1 11.6 11.98 2.13% 0.25% 0% 45110 0.5389 67.65 11.95 0% 0 0% 0 0% 0 0% 0%
20230915 11.9 12.09 11.7 11.73 -0.68% -0.85% 0% 41659 0.4928 55.44 11.83 0% 0 0% 0 0% 0 0% 0%
20230914 11.9 12.05 11.71 11.81 -0.76% -0.34% 0% 37284 0.4419 49.74 11.85 0% 0 0% 0 0% 0 0% 0%
20230913 12.13 12.14 11.79 11.9 -1.9% -0.08% 0% 43311 0.5158 58.45 11.91 0% 0 0% 0 0% 0 0% 0%
20230912 12.27 12.33 12.11 12.13 -1.06% -0.57% 0% 43286 0.5282 61.7 12.2 0% 0 0% 0 0% 0 0% 0%
20230911 12.18 12.35 12.1 12.26 0.33% -0.08% 0% 42074 0.5162 61.19 12.27 0% 0 0% 0 0% 0 0% 0%
20230908 12.11 12.34 12.09 12.22 0.58% 0% 0% 54471 0.6657 81.42 12.22 0% 0 0% 0 0% 0 0% 0%
20230907 12.4 12.43 12.12 12.15 -2.41% -0.82% 0% 48188 0.5903 76.52 12.25 0% 0 0% 0 0% 0 0% 0%
20230906 12.5 12.5 12.26 12.45 -0.72% 0.81% 0% 64069 0.7912 107.74 12.35 0% 0 0% 0 0% 0 0% 0%
20230905 12.63 12.92 12.42 12.54 -3.09% -0.48% 0% 107931 1.3594 198.05 12.6 0% 0 0% 0 0% 0 0% 0%
20230904 13.54 13.57 12.21 12.94 -4.29% 2.54% 0% 112713 1.4221 252.26 12.62 0% 0 0% 0 0% 0 0% 0%
20230901 14.1 14.1 13.4 13.52 -3.01% -0.88% 0% 30345 0.414 93.29 13.64 0% 0 0% 0 0% 0 0% 0%
20230831 14.17 14.27 13.92 13.94 -1.62% -0.78% 0% 14202 0.1996 48.87 14.05 0% 0 0% 0 0% 0 0% 0%
20230830 13.78 14.24 13.72 14.17 1.94% 0.5% 0% 26792 0.3777 97.97 14.1 0% 0 0% 0 0% 0 0% 0%
20230829 13.15 13.97 13.14 13.9 5.7% 1.09% 0% 22608 0.3108 181.28 13.75 0% 0 0% 0 0% 0 0% 0%
20230828 13.78 13.9 13.06 13.15 0.23% -2.38% 0% 13950 0.1879 127.4 13.47 0% 0 0% 0 0% 0 0% 0%
20230825 13.43 13.53 13.1 13.12 -3.03% -1.2% 0% 11118 0.1476 47.01 13.28 0% 0 0% 0 0% 0 0% 0%
20230824 13.56 13.7 13.33 13.53 0.07% 0% 0% 9047 0.1224 38.04 13.53 0% 0 0% 0 0% 0 0% 0%
20230823 13.64 13.74 13.46 13.52 -1.6% -0.52% 0% 7865 0.1069 34.4 13.59 0% 0 0% 0 0% 0 0% 0%
20230822 13.93 13.99 13.5 13.74 -0.51% 0.37% 0% 7876 0.1078 38.04 13.69 0% 0 0% 0 0% 0 0% 0%
20230821 14.12 14.13 13.8 13.81 -1% -0.93% 0% 6686 0.0932 34.23 13.94 0% 0 0% 0 0% 0 0% 0%
20230818 14.08 14.17 13.94 13.95 -0.5% -0.78% 0% 8513 0.1197 47.61 14.06 0% 0 0% 0 0% 0 0% 0%
20230817 13.6 14.08 13.51 14.02 3.09% 0.86% 0% 13766 0.1914 77.88 13.9 0% 0 0% 0 0% 0 0% 0%
20230816 13.79 13.83 13.58 13.6 -1.31% -0.44% 0% 8515 0.1163 50.16 13.66 0% 0 0% 0 0% 0 0% 0%
20230815 13.98 14.1 13.72 13.78 -1.08% -0.51% 0% 6432 0.0891 39.68 13.85 0% 0 0% 0 0% 0 0% 0%
20230814 13.89 13.97 13.67 13.93 0.29% 1.09% 0% 7066 0.0974 43.09 13.78 0% 0 0% 0 0% 0 0% 0%
20230811 13.98 14.14 13.88 13.89 -0.71% -0.93% 0% 9032 0.1266 58.28 14.02 0% 0 0% 0 0% 0 0% 0%
20230810 13.91 14.05 13.85 13.99 0.36% 0.14% 0% 5935 0.0829 50 13.97 0% 0 0% 0 0% 0 0% 0%
20230809 14.2 14.2 13.91 13.94 -1.13% -0.29% 0% 8755 0.1224 70.65 13.98 0% 0 0% 0 0% 0 0% 0%
20230808 14.21 14.29 14.08 14.1 -0.7% -0.28% 0% 9868 0.1395 73.16 14.14 0% 0 0% 0 0% 0 0% 0%
20230807 14.3 14.35 14.17 14.2 -0.84% -0.21% 0% 8906 0.1267 63.29 14.23 0% 0 0% 0 0% 0 0% 0%
20230804 14.44 14.57 14.31 14.32 -0.83% -0.42% 0% 11467 0.1649 82.15 14.38 0% 0 0% 0 0% 0 0% 0%
20230803 14.52 14.6 14.39 14.44 -0.62% -0.14% 0% 9692 0.1401 69.94 14.46 0% 0 0% 0 0% 0 0% 0%
20230802 14.36 14.6 14.28 14.53 1.04% 0.07% 0% 8650 0.1256 61.83 14.52 0% 0 0% 0 0% 0 0% 0%
20230801 14.62 14.68 14.33 14.38 -2.04% -0.35% 0% 12757 0.1841 88.35 14.43 0% 0 0% 0 0% 0 0% 0%
20230731 14.78 14.83 14.67 14.68 0.14% -0.47% 0% 9472 0.1397 67.33 14.75 0% 0 0% 0 0% 0 0% 0%
20230728 14.6 14.74 14.39 14.66 0.83% 0.48% 0% 9352 0.1364 64.52 14.59 0% 0 0% 0 0% 0 0% 0%
20230727 14.67 14.84 14.52 14.54 -0.89% -0.75% 0% 10143 0.1486 65.85 14.65 0% 0 0% 0 0% 0 0% 0%
20230726 14.87 14.87 14.53 14.67 -1.34% 0.14% 0% 11629 0.1704 72.27 14.65 0% 0 0% 0 0% 0 0% 0%
20230725 14.61 14.91 14.61 14.87 2.48% 0.61% 0% 13298 0.1966 80.28 14.78 0% 0 0% 0 0% 0 0% 0%
20230724 14.5 14.69 14.42 14.51 0.07% -0.21% 0% 10805 0.1571 65.72 14.54 0% 0 0% 0 0% 0 0% 0%
20230721 14.73 14.88 14.47 14.5 -1.29% -0.55% 0% 11232 0.1638 67.22 14.58 0% 0 0% 0 0% 0 0% 0%
20230720 15.03 15.08 14.69 14.69 -1.87% -1.01% 0% 11419 0.1695 67.71 14.84 0% 0 0% 0 0% 0 0% 0%
20230719 15.28 15.34 14.9 14.97 -1.58% -0.6% 0% 11834 0.1782 66.39 15.06 0% 0 0% 0 0% 0 0% 0%
20230718 15.4 15.48 15.2 15.21 -0.91% -0.65% 0% 11332 0.1735 62.13 15.31 0% 0 0% 0 0% 0 0% 0%
20230717 15.8 15.8 15.3 15.35 -2.23% -0.65% 0% 12301 0.19 63.46 15.45 0% 0 0% 0 0% 0 0% 0%
20230714 15.4 15.78 15.35 15.7 1.36% 0.26% 0% 17956 0.2812 76.15 15.66 0% 0 0% 0 0% 0 0% 0%
20230713 15.3 15.54 15.25 15.49 1.24% 0.39% 0% 15515 0.2394 53.24 15.43 0% 0 0% 0 0% 0 0% 0%
20230712 15.5 15.8 15.29 15.3 -1.03% -1.48% 0% 17249 0.2679 52.25 15.53 0% 0 0% 0 0% 0 0% 0%
20230711 15.34 15.5 15.2 15.46 1.51% 0.59% 0% 11175 0.1718 25.9 15.37 0% 0 0% 0 0% 0 0% 0%
20230710 15.5 15.52 15.17 15.23 -1.17% -0.33% 0% 12084 0.1847 21.76 15.28 0% 0 0% 0 0% 0 0% 0%
20230707 15.41 15.55 15.29 15.41 -0.52% -0.13% 0% 14918 0.2302 26.03 15.43 0% 0 0% 0 0% 0 0% 0%
20230706 15.5 15.75 15.3 15.49 -0.06% -0.19% 0% 22619 0.3511 35.74 15.52 0% 0 0% 0 0% 0 0% 0%
20230705 15.64 15.92 15.47 15.5 -1.59% -0.9% 0% 17698 0.2768 28.12 15.64 0% 0 0% 0 0% 0 0% 0%
20230704 15.63 15.96 15.6 15.75 0.32% -0.38% 0% 23020 0.364 35.87 15.81 0% 0 0% 0 0% 0 0% 0%
20230703 16 16.17 15.63 15.7 -2.79% -0.51% 0% 54009 0.8523 84.91 15.78 0% 0 0% 0 0% 0 0% 0%
20230630 15.47 16.4 15.34 16.15 4.19% 1.51% 0% 66170 1.053 111.05 15.91 0% 0 0% 0 0% 0 0% 0%
20230629 15.38 15.91 15 15.5 1.71% -0.45% 0% 60925 0.9486 109.04 15.57 0% 0 0% 0 0% 0 0% 0%
20230628 14.83 15.42 14.04 15.24 -0.85% 3.67% 0% 108742 1.598 200.11 14.7 0% 0 0% 0 0% 0 0% 0%
20230627 16.02 17 14.9 15.37 -0.52% -4.65% 0% 137558 2.2173 327.15 16.12 0% 0 0% 0 0% 0 0% 0%
20230626 16.19 16.2 15.41 15.45 -2.4% -1.72% 0% 33155 0.5213 108.89 15.72 0% 0 0% 0 0% 0 0% 0%
20230621 16.5 16.77 15.59 15.83 0.06% -1.12% 0% 61413 0.9833 216.63 16.01 0% 0 0% 0 0% 0 0% 0%
20230620 15.45 16.02 15.21 15.82 2.06% 0.89% 0% 35465 0.5561 149.61 15.68 0% 0 0% 0 0% 0 0% 0%
20230619 15.02 15.73 15.02 15.5 2.51% 0% 0% 24969 0.3869 114.39 15.5 0% 0 0% 0 0% 0 0% 0%
20230616 15.15 15.3 15 15.12 -0.2% 0.2% 0% 16253 0.2453 77.25 15.09 0% 0 0% 0 0% 0 0% 0%
20230615 14.93 15.43 14.93 15.15 1.27% -0.2% 0% 20249 0.3074 100.11 15.18 0% 0 0% 0 0% 0 0% 0%
20230614 14.96 15.08 14.75 14.96 0.47% 0.2% 0% 21022 0.3139 105.42 14.93 0% 0 0% 0 0% 0 0% 0%
20230613 14.64 15.09 14.58 14.89 1.36% 0.2% 0% 20935 0.311 108.7 14.86 0% 0 0% 0 0% 0 0% 0%
20230612 14.25 14.83 14.24 14.69 3.09% 0.82% 0% 27879 0.4061 142.04 14.57 0% 0 0% 0 0% 0 0% 0%
20230609 14.3 14.35 13.9 14.25 0.35% 0.78% 0% 17492 0.2473 88.96 14.14 0% 0 0% 0 0% 0 0% 0%
20230608 21.09 21.14 20.78 20.95 -0.71% -0.1% 0% 13454 0.2821 102.22 20.97 0% 0 0% 0 0% 0 0% 0%
20230607 20.86 21.14 20.68 21.1 1.1% 0.72% 0% 7227 0.1514 55.62 20.95 0% 0 0% 0 0% 0 0% 0%
20230606 21.62 21.62 20.83 20.87 -2.93% -1.04% 0% 10486 0.2211 79.84 21.09 0% 0 0% 0 0% 0 0% 0%
20230605 21.85 21.85 21.44 21.5 -0.65% -0.28% 0% 8369 0.1804 66.45 21.56 0% 0 0% 0 0% 0 0% 0%
20230602 21.62 21.77 21.53 21.64 0.51% 0% 0% 6271 0.1357 47.41 21.64 0% 0 0% 0 0% 0 0% 0%
20230601 21.57 21.74 21.21 21.53 0.47% 0.09% 0% 10422 0.2242 89.9 21.51 0% 0 0% 0 0% 0 0% 0%
20230531 21.66 21.67 21.32 21.43 -1.11% 0% 0% 8524 0.1827 72.05 21.43 0% 0 0% 0 0% 0 0% 0%
20230530 21.89 21.89 21.21 21.67 0.42% 0.93% 0% 13196 0.2833 94.87 21.47 0% 0 0% 0 0% 0 0% 0%
20230529 22.01 22.11 21.53 21.58 -2.57% -0.51% 0% 14299 0.3101 108.84 21.69 0% 0 0% 0 0% 0 0% 0%
20230526 21.92 22.27 21.7 22.15 0.59% 0.68% 0% 9731 0.2141 79.75 22 0% 0 0% 0 0% 0 0% 0%
20230525 21.74 22.05 21.64 22.02 1.1% 0.59% 0% 9040 0.1979 74.16 21.89 0% 0 0% 0 0% 0 0% 0%
20230524 21.43 21.88 21.43 21.78 1.16% 0.09% 0% 7490 0.163 60.74 21.76 0% 0 0% 0 0% 0 0% 0%
20230523 21.84 21.93 21.48 21.53 -1.55% -0.55% 0% 7373 0.1596 60.13 21.65 0% 0 0% 0 0% 0 0% 0%
20230522 21.47 21.98 21.27 21.87 1.82% 0.83% 0% 14952 0.3243 118.39 21.69 0% 0 0% 0 0% 0 0% 0%
20230519 21.13 21.55 21.12 21.48 0.66% 0.42% 0% 9541 0.2041 75.69 21.39 0% 0 0% 0 0% 0 0% 0%
20230518 21.02 21.39 20.95 21.34 1.86% 0.47% 0% 12512 0.2658 93.47 21.24 0% 0 0% 0 0% 0 0% 0%
20230517 20.42 21 20.42 20.95 1.85% 0.53% 0% 10415 0.2171 70.58 20.84 0% 0 0% 0 0% 0 0% 0%
20230516 20.5 20.85 20.43 20.57 0.34% -0.24% 0% 7617 0.1571 47.88 20.62 0% 0 0% 0 0% 0 0% 0%
20230515 20.25 20.55 20.11 20.5 1.33% 0.49% 0% 7577 0.1546 39.75 20.4 0% 0 0% 0 0% 0 0% 0%
20230510 20.03 20.44 19.8 20.19 1.71% 0.2% 0% 10081 0.2031 46.28 20.15 0% 0 0% 0 0% 0 0% 0%
20230509 20.2 20.2 19.75 19.85 -1.15% -0.35% 0% 12688 0.2528 52.19 19.92 0% 0 0% 0 0% 0 0% 0%
20230508 20.3 20.57 19.96 20.08 -0.64% -0.45% 0% 8797 0.1774 35.79 20.17 0% 0 0% 0 0% 0 0% 0%
20230505 20.73 20.84 20 20.21 -2.74% -0.05% 0% 11825 0.2391 46.31 20.22 0% 0 0% 0 0% 0 0% 0%
20230504 20.67 20.98 20.45 20.78 0.05% 0.43% 0% 10809 0.2236 43.08 20.69 0% 0 0% 0 0% 0 0% 0%
20230428 20.8 20.89 20.3 20.77 1.52% 0.68% 0% 16373 0.3378 60.29 20.63 0% 0 0% 0 0% 0 0% 0%
20230427 20.14 20.7 20.01 20.46 1.49% 0.29% 0% 23084 0.4708 84.77 20.4 0% 0 0% 0 0% 0 0% 0%
20230426 19.7 20.43 19.67 20.16 1.61% -0.1% 0% 19060 0.3847 70.47 20.18 0% 0 0% 0 0% 0 0% 0%
20230425 20.22 20.42 19.61 19.84 -3.97% -0.35% 0% 37488 0.7464 139.18 19.91 0% 0 0% 0 0% 0 0% 0%
20230424 22.61 22.66 20.66 20.66 -9.98% -0.63% 0% 50626 1.0523 212.26 20.79 0% 0 0% 0 0% 0 0% 0%
20230421 23.22 23.5 22.85 22.95 -1.16% -0.69% 0% 11815 0.2731 65.47 23.11 0% 0 0% 0 0% 0 0% 0%
20230420 23.39 23.59 23 23.22 -1.02% 0.09% 0% 15610 0.3621 82.49 23.2 0% 0 0% 0 0% 0 0% 0%
20230419 23.69 23.78 23.31 23.46 -1.84% -0.09% 0% 15361 0.3607 74.84 23.48 0% 0 0% 0 0% 0 0% 0%
20230418 24.55 24.55 23.69 23.9 -1.61% 0.17% 0% 11335 0.2705 50.56 23.86 0% 0 0% 0 0% 0 0% 0%
20230417 23.96 25.35 23.81 24.29 1.17% -1.58% 0% 27785 0.6857 122.62 24.68 0% 0 0% 0 0% 0 0% 0%
20230414 24.03 24.09 23.31 24.01 0.67% 1.09% 0% 12759 0.303 57.91 23.75 0% 0 0% 0 0% 0 0% 0%
20230413 24.51 24.66 23.8 23.85 -3.17% -1.08% 0% 16456 0.3967 70.96 24.11 0% 0 0% 0 0% 0 0% 0%
20230412 24.59 25.07 24.33 24.63 0.16% 0% 0% 13051 0.3215 51.22 24.63 0% 0 0% 0 0% 0 0% 0%
20230411 24.63 24.88 24.2 24.59 -0.61% 0.53% 0% 15128 0.3701 52.77 24.46 0% 0 0% 0 0% 0 0% 0%
20230410 24.92 25.14 24.66 24.74 -0.68% -0.36% 0% 9990 0.2481 33.43 24.83 0% 0 0% 0 0% 0 0% 0%
20230407 24.7 25.4 24.65 24.91 0.32% -0.56% 0% 20032 0.5019 64.59 25.05 0% 0 0% 0 0% 0 0% 0%
20230406 24.47 24.89 23.82 24.83 1.43% 1.97% 0% 32434 0.7898 101.72 24.35 0% 0 0% 0 0% 0 0% 0%
20230404 25.87 25.87 24.34 24.48 -5.37% -1.53% 0% 34889 0.8673 113.38 24.86 0% 0 0% 0 0% 0 0% 0%
20230403 25.73 26.23 25.43 25.87 -0.42% 0.12% 0% 19115 0.494 65.24 25.84 0% 0 0% 0 0% 0 0% 0%
20230331 26.11 26.19 25.65 25.98 -0.46% 0.39% 0% 12386 0.3205 41.16 25.88 0% 0 0% 0 0% 0 0% 0%
20230330 26.45 26.45 25.5 26.1 -1.06% 0.85% 0% 24258 0.6279 73.63 25.88 0% 0 0% 0 0% 0 0% 0%
20230329 26.91 27.69 26.33 26.38 -3.26% -2.19% 0% 39201 1.0571 120.51 26.97 0% 0 0% 0 0% 0 0% 0%
20230328 26.34 27.31 26.03 27.27 3.53% 1.56% 0% 36544 0.9813 118.26 26.85 0% 0 0% 0 0% 0 0% 0%
20230327 25.8 26.41 25.56 26.34 1.5% 1.23% 0% 27713 0.7211 88.97 26.02 0% 0 0% 0 0% 0 0% 0%
20230324 25.43 26.09 25.23 25.95 2.04% 0.58% 0% 21342 0.5507 69.17 25.8 0% 0 0% 0 0% 0 0% 0%
20230323 25.47 25.56 25.2 25.43 -0.16% 0.43% 0% 13493 0.3417 52.53 25.32 0% 0 0% 0 0% 0 0% 0%
20230322 25.4 25.56 25.14 25.47 -0.24% 0.32% 0% 13421 0.3407 43.14 25.39 0% 0 0% 0 0% 0 0% 0%
20230321 25 25.54 24.94 25.53 2.12% 0.79% 0% 14191 0.3594 46.22 25.33 0% 0 0% 0 0% 0 0% 0%
20230320 25.52 25.86 24.85 25 -2.5% -0.75% 0% 28237 0.7114 91.39 25.19 0% 0 0% 0 0% 0 0% 0%
20230317 25.85 26.45 25.52 25.64 -0.04% -1.12% 0% 40719 1.0557 133.17 25.93 0% 0 0% 0 0% 0 0% 0%
20230316 25.23 26.05 25.04 25.65 1.46% 0.08% 0% 34822 0.8926 111.85 25.63 0% 0 0% 0 0% 0 0% 0%
20230315 25.15 25.6 24.91 25.28 0.8% -0.16% 0% 24058 0.6092 76.23 25.32 0% 0 0% 0 0% 0 0% 0%
20230314 24.71 25.55 24.6 25.08 0.64% -0.52% 0% 33160 0.836 100.44 25.21 0% 0 0% 0 0% 0 0% 0%
20230313 24.14 25.09 24.14 24.92 3.19% 0.65% 0% 24881 0.6161 72.08 24.76 0% 0 0% 0 0% 0 0% 0%
20230310 24.58 24.8 23.9 24.15 -1.75% -0.82% 0% 19430 0.4731 50.43 24.35 0% 0 0% 0 0% 0 0% 0%
20230309 24.21 24.79 24.01 24.58 0.7% 0.37% 0% 21876 0.5358 47.38 24.49 0% 0 0% 0 0% 0 0% 0%
20230308 24.39 24.62 23.97 24.41 0.66% 0.74% 0% 20731 0.5023 39.35 24.23 0% 0 0% 0 0% 0 0% 0%
20230307 25.01 25.33 24.25 24.25 -4.6% -1.58% 0% 32064 0.79 57.6 24.64 0% 0 0% 0 0% 0 0% 0%
20230306 25.99 25.99 25 25.42 -1.78% 0.16% 0% 33017 0.8379 58.7 25.38 0% 0 0% 0 0% 0 0% 0%
20230303 25.2 26 25.01 25.88 2.7% 0.82% 0% 40664 1.0437 69.1 25.67 0% 0 0% 0 0% 0 0% 0%
20230302 25.38 25.78 25.12 25.2 -0.9% -0.55% 0% 30146 0.7638 51.96 25.34 0% 0 0% 0 0% 0 0% 0%
20230301 25.56 25.68 25.2 25.43 0.12% -0.12% 0% 35251 0.8976 59.62 25.46 0% 0 0% 0 0% 0 0% 0%
20230228 25.23 25.87 25 25.4 0.16% -0.16% 0% 41162 1.0471 67.95 25.44 0% 0 0% 0 0% 0 0% 0%
20230227 25.7 26.38 25.29 25.36 -2.24% -1.28% 0% 54861 1.4093 92.41 25.69 0% 0 0% 0 0% 0 0% 0%
20230224 26.46 26.46 25.06 25.94 -1.78% 0.54% 0% 92188 2.3784 156.05 25.8 0% 0 0% 0 0% 0 0% 0%
20230223 24.15 26.41 24.13 26.41 10% 2.01% 0% 73867 1.9122 140.78 25.89 0% 0 0% 0 0% 0 0% 0%
20230222 23.85 24.35 23.76 24.01 -0.33% -0.17% 0% 62393 1.5004 123.45 24.05 0% 0 0% 0 0% 0 0% 0%
20230221 23.64 24.44 23.5 24.09 1.39% 0.29% 0% 54842 1.3172 118.55 24.02 0% 0 0% 0 0% 0 0% 0%
20230220 22.36 23.96 21.7 23.76 4.99% 2.24% 0% 69006 1.6035 152.25 23.24 0% 0 0% 0 0% 0 0% 0%
20230217 22.56 22.9 22.32 22.63 1.21% -0.09% 0% 29656 0.6718 69.95 22.65 0% 0 0% 0 0% 0 0% 0%
20230216 23.48 23.5 22.28 22.36 -3.75% -2.32% 0% 49570 1.1346 117.12 22.89 0% 0 0% 0 0% 0 0% 0%
20230215 22.89 23.47 22.79 23.23 1.22% 0.43% 0% 50495 1.1681 124.22 23.13 0% 0 0% 0 0% 0 0% 0%
20230214 22.88 22.98 22.63 22.95 0.53% 0.48% 0% 27674 0.632 69.43 22.84 0% 0 0% 0 0% 0 0% 0%
20230213 21.82 23.02 21.78 22.83 5.11% 1.11% 0% 57108 1.2893 140.92 22.58 0% 0 0% 0 0% 0 0% 0%
20230210 22.4 22.4 21.61 21.72 -2.99% -0.96% 0% 33506 0.7348 83.43 21.93 0% 0 0% 0 0% 0 0% 0%
20230209 22.17 22.46 21.91 22.39 1.45% 0.31% 0% 22254 0.4967 56.41 22.32 0% 0 0% 0 0% 0 0% 0%
20230208 22.4 22.4 22.01 22.07 -1.82% -0.41% 0% 18650 0.4132 46.54 22.16 0% 0 0% 0 0% 0 0% 0%
20230207 22.15 22.56 21.9 22.48 2.23% 0.81% 0% 31638 0.7056 76.24 22.3 0% 0 0% 0 0% 0 0% 0%
20230206 22.22 22.38 21.81 21.99 -1.74% -0.09% 0% 30087 0.6623 68.29 22.01 0% 0 0% 0 0% 0 0% 0%
20230203 22.49 22.53 22.06 22.38 -0.58% 0.54% 0% 31485 0.701 71.31 22.26 0% 0 0% 0 0% 0 0% 0%
20230202 22.9 23.16 22.42 22.51 -1.92% -1.05% 0% 39637 0.9019 89.65 22.75 0% 0 0% 0 0% 0 0% 0%
20230201 22.7 22.96 22.37 22.95 1.01% 1.32% 0% 38353 0.8688 85.92 22.65 0% 0 0% 0 0% 0 0% 0%
20230131 23.06 23.45 22.71 22.72 -2.28% -1.09% 0% 35500 0.8156 81.44 22.97 0% 0 0% 0 0% 0 0% 0%
20230130 22.98 23.52 22.71 23.25 2.51% 0.22% 0% 42221 0.9794 98.6 23.2 0% 0 0% 0 0% 0 0% 0%
20230120 23.16 23.49 22.5 22.68 -1.09% -0.61% 0% 31045 0.7086 70.49 22.82 0% 0 0% 0 0% 0 0% 0%
20230119 22.88 23.26 22.69 22.93 -0.17% -0.13% 0% 25008 0.5742 63.66 22.96 0% 0 0% 0 0% 0 0% 0%
20230118 23 23.05 22.61 22.97 -0.65% 0.75% 0% 33237 0.7579 68.22 22.8 0% 0 0% 0 0% 0 0% 0%
20230117 22.04 23.14 22.04 23.12 4.14% 1.85% 0% 50664 1.15 105.58 22.7 0% 0 0% 0 0% 0 0% 0%
20230116 22.36 22.53 22.06 22.2 -0.27% -0.31% 0% 34207 0.7619 73.35 22.27 0% 0 0% 0 0% 0 0% 0%
20230113 21.6 22.49 21.39 22.26 2.16% 1.09% 0% 42009 0.925 91.38 22.02 0% 0 0% 0 0% 0 0% 0%
20230112 21.71 22.37 21.52 21.79 2.16% -1.04% 0% 40261 0.8864 90.31 22.02 0% 0 0% 0 0% 0 0% 0%
20230111 21.72 22.16 21.26 21.33 -1.34% -1.84% 0% 33331 0.7244 72.79 21.73 0% 0 0% 0 0% 0 0% 0%
20230110 21.98 22.06 21.48 21.62 -2.66% -0.37% 0% 35587 0.7723 77.55 21.7 0% 0 0% 0 0% 0 0% 0%
20230109 22.48 22.55 21.95 22.21 -0.36% -0.13% 0% 43652 0.9708 96.35 22.24 0% 0 0% 0 0% 0 0% 0%
20230106 21.67 22.3 21.41 22.29 2.77% 1.78% 0% 57440 1.2578 127.83 21.9 0% 0 0% 0 0% 0 0% 0%
20230105 21.15 21.94 21.01 21.69 2.55% 0.6% 0% 43926 0.947 103.24 21.56 0% 0 0% 0 0% 0 0% 0%
20230104 21.29 21.37 20.83 21.15 -1.44% 0.19% 0% 26170 0.5524 61.53 21.11 0% 0 0% 0 0% 0 0% 0%
20230103 20.5 21.47 20.5 21.46 3.27% 1.95% 0% 31909 0.6718 68.08 21.05 0% 0 0% 0 0% 0 0% 0%
20221230 21.29 21.34 20.69 20.78 -1.98% -0.53% 0% 27718 0.579 65.24 20.89 0% 0 0% 0 0% 0 0% 0%
20221229 21.31 21.4 20.91 21.2 -1.67% 0.14% 0% 31464 0.666 70.16 21.17 0% 0 0% 0 0% 0 0% 0%
20221228 20.97 21.6 20.78 21.56 2.81% 1.32% 0% 51823 1.103 116.56 21.28 0% 0 0% 0 0% 0 0% 0%
20221227 21.28 21.28 20.46 20.97 -1.55% 0.58% 0% 38215 0.7967 90.69 20.85 0% 0 0% 0 0% 0 0% 0%
20221226 20.87 21.53 20.6 21.3 1.82% 0.38% 0% 43850 0.9304 110.89 21.22 0% 0 0% 0 0% 0 0% 0%
20221223 20.35 21.39 20.33 20.92 2.5% -0.57% 0% 44498 0.9363 114.16 21.04 0% 0 0% 0 0% 0 0% 0%
20221222 21.09 21.11 20.38 20.41 -3.04% -1.31% 0% 29044 0.6006 77.85 20.68 0% 0 0% 0 0% 0 0% 0%
20221221 21.01 21.38 20.75 21.05 -0.75% 0.1% 0% 39887 0.8387 110.08 21.03 0% 0 0% 0 0% 0 0% 0%
20221220 19.98 21.38 19.9 21.21 5.68% 1% 0% 68164 1.4316 194.54 21 0% 0 0% 0 0% 0 0% 0%
20221219 19.81 20.64 19.81 20.07 -0.05% -1.04% 0% 18039 0.3658 54.46 20.28 0% 0 0% 0 0% 0 0% 0%
20221216 20 20.39 19.84 20.08 -1.33% 0.25% 0% 16873 0.338 46.42 20.03 0% 0 0% 0 0% 0 0% 0%
20221215 20.01 21.34 20.01 20.35 2.36% -0.83% 0% 24064 0.4939 57.34 20.52 0% 0 0% 0 0% 0 0% 0%
20221214 19.98 20.82 19.88 19.88 -0.45% -1.83% 0% 17606 0.3565 52.74 20.25 0% 0 0% 0 0% 0 0% 0%
20221213 20.48 20.61 19.84 19.97 -2.59% -1.04% 0% 18235 0.3679 36.52 20.18 0% 0 0% 0 0% 0 0% 0%
20221212 20.39 20.85 20.21 20.5 0.15% -0.34% 0% 28229 0.5808 56.44 20.57 0% 0 0% 0 0% 0 0% 0%
20221209 20.59 20.92 20.35 20.47 -0.73% -0.53% 0% 18549 0.3817 37.51 20.58 0% 0 0% 0 0% 0 0% 0%
20221208 21.15 21.15 20.48 20.62 -1.01% -0.72% 0% 21189 0.44 40.88 20.77 0% 0 0% 0 0% 0 0% 0%
20221207 21.17 21.28 20.66 20.83 -1.75% -0.24% 0% 22857 0.4772 42.92 20.88 0% 0 0% 0 0% 0 0% 0%
20221206 21.2 21.62 20.95 21.2 -1.17% -0.47% 0% 25417 0.5414 47.69 21.3 0% 0 0% 0 0% 0 0% 0%
20221205 21.41 21.65 20.93 21.45 0.56% 0.94% 0% 36142 0.7681 65.37 21.25 0% 0 0% 0 0% 0 0% 0%
20221202 20.16 21.6 20.16 21.33 4.56% 1.23% 0% 63103 1.3295 110.45 21.07 0% 0 0% 0 0% 0 0% 0%
20221201 19.82 21.3 19.77 20.4 4.94% -0.63% 0% 47933 0.9839 90.29 20.53 0% 0 0% 0 0% 0 0% 0%
20221130 19.21 19.85 18.98 19.44 0.93% 0.1% 0% 20815 0.4042 41.23 19.42 0% 0 0% 0 0% 0 0% 0%
20221129 18.66 19.58 18.66 19.26 2.67% 0.89% 0% 24128 0.4607 47.72 19.09 0% 0 0% 0 0% 0 0% 0%
20221128 18.68 18.96 18.43 18.76 -1.21% 0.54% 0% 22301 0.4162 42.05 18.66 0% 0 0% 0 0% 0 0% 0%
20221125 19.82 19.97 18.92 18.99 -4.52% -1.45% 0% 36458 0.7025 70.96 19.27 0% 0 0% 0 0% 0 0% 0%
20221124 20.19 20.8 19.79 19.89 -1.78% -1.58% 0% 28296 0.572 58.56 20.21 0% 0 0% 0 0% 0 0% 0%
20221123 20.87 20.95 19.6 20.25 -2.13% 0.8% 0% 31612 0.6352 62.59 20.09 0% 0 0% 0 0% 0 0% 0%
20221122 21.08 21.56 20.65 20.69 -2.17% -1.99% 0% 48770 1.0297 97.07 21.11 0% 0 0% 0 0% 0 0% 0%
20221121 19.8 21.36 19.65 21.15 6.44% 1.83% 0% 59254 1.2306 112.34 20.77 0% 0 0% 0 0% 0 0% 0%
20221118 20.22 20.35 19.85 19.87 -1.68% -1.19% 0% 23446 0.4714 41.45 20.11 0% 0 0% 0 0% 0 0% 0%
20221117 19.9 20.23 19.6 20.21 1.3% 1.25% 0% 19753 0.3942 30.28 19.96 0% 0 0% 0 0% 0 0% 0%
20221116 20.68 20.68 19.8 19.95 -3.3% -1.09% 0% 30337 0.612 44.18 20.17 0% 0 0% 0 0% 0 0% 0%
20221115 19.77 20.67 19.68 20.63 4.19% 1.13% 0% 34383 0.7013 47.07 20.4 0% 0 0% 0 0% 0 0% 0%
20221114 20.04 20.25 19.58 19.8 -1.15% -0.25% 0% 22937 0.4554 27.82 19.85 0% 0 0% 0 0% 0 0% 0%
20221111 20.28 20.48 20.02 20.03 0.05% -0.89% 0% 28880 0.5838 33.2 20.21 0% 0 0% 0 0% 0 0% 0%
20221110 20.33 20.84 19.89 20.02 -2.86% -1.18% 0% 39711 0.8047 42.76 20.26 0% 0 0% 0 0% 0 0% 0%
20221109 21.05 21.25 20.6 20.61 -2% -1.34% 0% 34895 0.729 36.86 20.89 0% 0 0% 0 0% 0 0% 0%
20221108 20.94 21.03 20.38 21.03 0.38% 1.55% 0% 34540 0.7153 32.39 20.71 0% 0 0% 0 0% 0 0% 0%
20221107 21.11 21.31 20.5 20.95 -1.74% 0.72% 0% 63349 1.3179 54.69 20.8 0% 0 0% 0 0% 0 0% 0%
20221104 21.83 22.48 21.31 21.32 -1.75% -2.11% 0% 86638 1.8872 80.79 21.78 0% 0 0% 0 0% 0 0% 0%
20221103 21.45 21.83 21.29 21.7 1.21% 0.42% 0% 51003 1.1022 49.94 21.61 0% 0 0% 0 0% 0 0% 0%
20221102 21.4 21.61 21.12 21.44 -1.61% 0.33% 0% 73129 1.563 74.04 21.37 0% 0 0% 0 0% 0 0% 0%
20221101 20.98 21.87 20.58 21.79 2.44% 1.97% 0% 97907 2.092 103.13 21.37 0% 0 0% 0 0% 0 0% 0%
20221031 20.18 21.28 19.96 21.27 4.16% 2.85% 0% 81428 1.684 87.68 20.68 0% 0 0% 0 0% 0 0% 0%
20221028 20.7 21.3 20.11 20.42 -1.69% -1.87% 0% 87570 1.8223 96.63 20.81 0% 0 0% 0 0% 0 0% 0%
20221027 20.85 21.59 20.65 20.77 -3.84% -1% 0% 90483 1.8982 104.81 20.98 0% 0 0% 0 0% 0 0% 0%
20221026 21 21.98 20.05 21.6 2.13% 4% 0% 152372 3.1641 185.13 20.77 0% 0 0% 0 0% 0 0% 0%
20221025 19.1 21.15 18.94 21.15 9.98% 1.29% 0% 152287 3.1803 218.23 20.88 0% 0 0% 0 0% 0 0% 0%
20221024 19.2 19.83 19.15 19.23 0.26% -1.33% 0% 26711 0.5205 43.98 19.49 0% 0 0% 0 0% 0 0% 0%
20221021 19 19.29 18.71 19.18 2.18% 0.47% 0% 16198 0.3092 26.11 19.09 0% 0 0% 0 0% 0 0% 0%
20221020 18.94 19.04 18.54 18.77 -1.37% -0.11% 0% 16475 0.3096 26.07 18.79 0% 0 0% 0 0% 0 0% 0%
20221019 19.05 19.34 18.81 19.03 -0.16% -0.47% 0% 21685 0.4147 33.39 19.12 0% 0 0% 0 0% 0 0% 0%
20221018 19.65 19.65 19 19.06 -1.85% -0.63% 0% 28952 0.5553 45.64 19.18 0% 0 0% 0 0% 0 0% 0%
20221017 18.1 19.93 18 19.42 7.17% 0.57% 0% 37278 0.72 61.51 19.31 0% 0 0% 0 0% 0 0% 0%
20220720 22.04 22.5 21.55 22.1 1.84% 0.23% 0% 54688 1.2056 146.53 22.05 0% 0 0% 0 0% 0 0% 0%
20220719 22.96 23.75 21.7 21.7 -4.28% -4.53% 0% 114225 2.5966 359.56 22.73 0% 0 0% 0 0% 0 0% 0%
20220718 21.19 22.67 21.19 22.67 10% 1.84% 0% 71438 1.5903 329.21 22.26 0% 0 0% 0 0% 0 0% 0%
20220715 19.99 21.14 19.6 20.61 2.13% 0.39% 0% 31134 0.6393 186.2 20.53 0% 0 0% 0 0% 0 0% 0%
20220714 19.93 20.29 19.7 20.18 2.23% 0.7% 0% 13018 0.2609 91.28 20.04 0% 0 0% 0 0% 0 0% 0%
20220713 19.57 19.87 19.5 19.74 1.13% 0.25% 0% 6887 0.1356 48.71 19.69 0% 0 0% 0 0% 0 0% 0%
20220712 19.85 20.17 19.5 19.52 -2.16% -0.96% 0% 10293 0.2029 65.78 19.71 0% 0 0% 0 0% 0 0% 0%
20220711 20.3 20.5 19.8 19.95 -1.63% -0.35% 0% 12104 0.2423 71.62 20.02 0% 0 0% 0 0% 0 0% 0%
20220708 20.14 20.55 20.14 20.28 0.85% -0.39% 0% 11551 0.2352 62.83 20.36 0% 0 0% 0 0% 0 0% 0%
20220707 20.03 20.33 19.92 20.11 0.4% 0.3% 0% 8868 0.1778 43.92 20.05 0% 0 0% 0 0% 0 0% 0%
20220706 20.19 20.5 19.75 20.03 -0.35% -0.35% 0% 9654 0.194 45.78 20.1 0% 0 0% 0 0% 0 0% 0%
20220705 20.58 20.96 19.88 20.1 -2.14% -0.84% 0% 10281 0.2084 49.31 20.27 0% 0 0% 0 0% 0 0% 0%
20220704 20.66 20.8 20.37 20.54 -0.63% 0.15% 0% 10752 0.2205 50.61 20.51 0% 0 0% 0 0% 0 0% 0%
20220701 20.8 21.09 20.41 20.67 -0.1% -0.34% 0% 9117 0.1891 43.04 20.74 0% 0 0% 0 0% 0 0% 0%
20220630 20.61 21.07 20.39 20.69 0.93% -0.43% 0% 12129 0.2521 57.49 20.78 0% 0 0% 0 0% 0 0% 0%
20220629 21.17 21.17 20.38 20.5 -2.94% -0.77% 0% 19910 0.4113 94.4 20.66 0% 0 0% 0 0% 0 0% 0%
20220628 21.05 21.39 20.81 21.12 0.33% -0.09% 0% 23661 0.5001 117.79 21.14 0% 0 0% 0 0% 0 0% 0%
20220627 20.72 21.44 20.45 21.05 2.53% 0.14% 0% 28559 0.6002 147.32 21.02 0% 0 0% 0 0% 0 0% 0%
20220624 19.8 20.72 19.58 20.53 4.05% 1.18% 0% 26784 0.5435 141.98 20.29 0% 0 0% 0 0% 0 0% 0%
20220623 19.16 19.77 18.96 19.73 4.01% 1.34% 0% 17996 0.3504 96.22 19.47 0% 0 0% 0 0% 0 0% 0%
20220622 19.4 19.59 18.85 18.97 -2.32% -0.89% 0% 9873 0.189 52.68 19.14 0% 0 0% 0 0% 0 0% 0%
20220621 19.26 19.87 19.06 19.42 0.83% -0.21% 0% 17309 0.3369 93.16 19.46 0% 0 0% 0 0% 0 0% 0%
20220620 18.84 19.29 18.84 19.26 2.39% 0.63% 0% 13851 0.2651 76.24 19.14 0% 0 0% 0 0% 0 0% 0%
20220617 18.8 19.05 18.5 18.81 0% 0.21% 0% 7954 0.1493 42.04 18.77 0% 0 0% 0 0% 0 0% 0%
20220616 18.88 19.12 18.65 18.81 0.59% -0.58% 0% 9521 0.1801 48.47 18.92 0% 0 0% 0 0% 0 0% 0%
20220615 19.18 19.18 18.68 18.7 -1.27% -0.85% 0% 12691 0.2394 63.33 18.86 0% 0 0% 0 0% 0 0% 0%
20220614 19.25 19.29 18.43 18.94 -1.66% 0.91% 0% 12853 0.2412 65.07 18.77 0% 0 0% 0 0% 0 0% 0%
20220613 19 19.39 18.92 19.26 1.74% 0.36% 0% 13416 0.2575 73.42 19.19 0% 0 0% 0 0% 0 0% 0%
20220610 19.13 19.13 18.8 18.93 -0.53% -0.05% 0% 13667 0.2589 78.54 18.94 0% 0 0% 0 0% 0 0% 0%
20220609 28.41 28.58 27.8 28.04 -2.3% -0.18% 0% 9120 0.2562 83.65 28.09 0% 0 0% 0 0% 0 0% 0%
20220608 28.88 29.08 28.1 28.7 -0.69% 0.17% 0% 7840 0.2246 78.11 28.65 0% 0 0% 0 0% 0 0% 0%
20220607 28.9 29.13 28.55 28.9 0.17% 0.35% 0% 7421 0.2137 73.43 28.8 0% 0 0% 0 0% 0 0% 0%
20220606 28.46 29.18 28.46 28.85 1.3% 0% 0% 11478 0.3311 114.87 28.85 0% 0 0% 0 0% 0 0% 0%
20220602 27.92 28.52 27.86 28.48 1.75% 0.81% 0% 11986 0.3386 117.12 28.25 0% 0 0% 0 0% 0 0% 0%
20220601 27.57 28 27.26 27.99 1.93% 0.61% 0% 10125 0.2817 101.7 27.82 0% 0 0% 0 0% 0 0% 0%
20220531 27.3 27.51 27.15 27.46 0.15% 0.4% 0% 8005 0.2189 84.69 27.35 0% 0 0% 0 0% 0 0% 0%
20220530 27.11 27.47 26.91 27.42 0.85% 0.62% 0% 4980 0.1357 55.19 27.25 0% 0 0% 0 0% 0 0% 0%
20220527 27.17 27.43 27.02 27.19 0.15% 0.04% 0% 5695 0.1548 64.45 27.18 0% 0 0% 0 0% 0 0% 0%
20220526 26.96 27.3 26.53 27.15 1.12% 0.63% 0% 5296 0.1429 61.47 26.98 0% 0 0% 0 0% 0 0% 0%
20220525 26.55 26.9 26.37 26.85 1.13% 0.64% 0% 4386 0.117 51.19 26.68 0% 0 0% 0 0% 0 0% 0%
20220524 27.78 27.88 26.55 26.55 -3.49% -2.43% 0% 7718 0.21 86.84 27.21 0% 0 0% 0 0% 0 0% 0%
20220523 27.65 27.8 27.28 27.51 0% 0.18% 0% 5936 0.163 69.06 27.46 0% 0 0% 0 0% 0 0% 0%
20220520 27.66 28.31 27.25 27.51 0.11% -0.61% 0% 10187 0.282 126.22 27.68 0% 0 0% 0 0% 0 0% 0%
20220519 26.52 27.56 26.52 27.48 2.38% 1.25% 0% 6945 0.1885 94.11 27.14 0% 0 0% 0 0% 0 0% 0%
20220518 27.15 27.15 26.75 26.84 -0.78% -0.26% 0% 4890 0.1316 67.28 26.91 0% 0 0% 0 0% 0 0% 0%
20220517 26.63 27.28 26.25 27.05 1.46% 1.27% 0% 5759 0.1538 73.12 26.71 0% 0 0% 0 0% 0 0% 0%
20220516 27.1 27.1 26.42 26.66 -0.67% -0.37% 0% 4282 0.1146 52.02 26.76 0% 0 0% 0 0% 0 0% 0%
20220513 27.15 27.15 26.5 26.84 -0.3% 0.3% 0% 4753 0.1272 53.79 26.76 0% 0 0% 0 0% 0 0% 0%
20220512 26.52 27.01 26.5 26.92 0.71% 0.3% 0% 5369 0.1441 57.42 26.84 0% 0 0% 0 0% 0 0% 0%
20220511 27.11 27.38 26.73 26.73 -1.4% -1.33% 0% 8714 0.2361 92.34 27.09 0% 0 0% 0 0% 0 0% 0%
20220510 26.41 27.27 26.23 27.11 2.07% 0.33% 0% 7351 0.1986 80.63 27.02 0% 0 0% 0 0% 0 0% 0%
20220509 26.45 26.66 26.25 26.56 0.61% 0.04% 0% 4305 0.1143 46.67 26.55 0% 0 0% 0 0% 0 0% 0%
20220506 26 26.77 25.73 26.4 -0.38% 0.11% 0% 6245 0.1647 65.46 26.37 0% 0 0% 0 0% 0 0% 0%
20220505 26.1 26.67 26.1 26.5 0.26% 0.04% 0% 6936 0.1837 72.99 26.49 0% 0 0% 0 0% 0 0% 0%
20220429 25.86 26.59 25.57 26.43 4.22% 0.34% 0% 9656 0.2543 100.07 26.34 0% 0 0% 0 0% 0 0% 0%
20220428 25.88 26.09 25.15 25.36 -0.55% -1.13% 0% 7508 0.1926 72.98 25.65 0% 0 0% 0 0% 0 0% 0%
20220427 24.36 25.59 23.93 25.5 3.45% 2.29% 0% 9155 0.2282 85.42 24.93 0% 0 0% 0 0% 0 0% 0%
20220426 24.31 24.76 23.5 24.65 2.97% 1.9% 0% 9774 0.2364 89.66 24.19 0% 0 0% 0 0% 0 0% 0%
20220425 25.06 25.18 23.76 23.94 -5.56% -1.32% 0% 7722 0.1873 72.35 24.26 0% 0 0% 0 0% 0 0% 0%
20220422 25.5 25.66 25.07 25.35 -1.21% 0.2% 0% 7684 0.1944 75.68 25.3 0% 0 0% 0 0% 0 0% 0%
20220421 26.29 26.29 25.52 25.66 -2.58% -0.74% 0% 7991 0.2066 82.92 25.85 0% 0 0% 0 0% 0 0% 0%
20220420 26.25 26.7 26.23 26.34 0.23% -0.27% 0% 6267 0.1655 68.58 26.41 0% 0 0% 0 0% 0 0% 0%
20220419 26.12 26.44 26 26.28 0.27% 0.19% 0% 4906 0.1287 51.62 26.23 0% 0 0% 0 0% 0 0% 0%
20220418 26.1 26.6 25.65 26.21 0.04% 0.31% 0% 7804 0.2039 80.47 26.13 0% 0 0% 0 0% 0 0% 0%
20220415 26.81 26.81 25.8 26.2 -2.96% 0.15% 0% 14500 0.3793 151.11 26.16 0% 0 0% 0 0% 0 0% 0%
20220414 27.09 27.55 26.7 27 1.2% -0.26% 0% 10619 0.2875 117.78 27.07 0% 0 0% 0 0% 0 0% 0%
20220413 26.8 27.59 26.35 26.68 -1.4% -1.22% 0% 9036 0.2441 101.76 27.01 0% 0 0% 0 0% 0 0% 0%
20220412 26.4 27.45 26.25 27.06 3.56% 0.52% 0% 8053 0.2168 90.28 26.92 0% 0 0% 0 0% 0 0% 0%
20220411 27.05 27.06 25.89 26.13 -3.44% -0.76% 0% 6927 0.1824 76.3 26.33 0% 0 0% 0 0% 0 0% 0%
20220408 27.6 27.6 26.7 27.06 -0.37% 0.07% 0% 4456 0.1205 50.85 27.04 0% 0 0% 0 0% 0 0% 0%
20220407 27.62 27.97 27.11 27.16 -2.34% -0.8% 0% 4825 0.1321 55.24 27.38 0% 0 0% 0 0% 0 0% 0%
20220401 27.39 27.49 26.83 27.34 -0.4% 0.4% 0% 9644 0.2626 107.17 27.23 0% 0 0% 0 0% 0 0% 0%
20220331 27.58 27.71 27.11 27.45 -0.69% 0.33% 0% 6565 0.1796 75.25 27.36 0% 0 0% 0 0% 0 0% 0%
20220330 27.51 27.88 27.35 27.64 1.06% 0.22% 0% 7042 0.1942 79.5 27.58 0% 0 0% 0 0% 0 0% 0%
20220329 28.6 29.08 27.33 27.35 -4.37% -1.8% 0% 11163 0.3109 124.31 27.85 0% 0 0% 0 0% 0 0% 0%
20220328 28.87 29.5 27.63 28.6 -0.42% 0.14% 0% 8581 0.2451 99.52 28.56 0% 0 0% 0 0% 0 0% 0%
20220325 29.71 29.71 28.51 28.72 -2.51% -0.86% 0% 7556 0.2189 90.27 28.97 0% 0 0% 0 0% 0 0% 0%
20220324 30.1 30.13 29.35 29.46 -2.48% -0.54% 0% 6608 0.1957 81.09 29.62 0% 0 0% 0 0% 0 0% 0%
20220323 30.37 30.59 30.17 30.21 -0.69% -0.49% 0% 4907 0.149 58.82 30.36 0% 0 0% 0 0% 0 0% 0%
20220322 30.57 30.68 30.14 30.42 -0.16% -0.13% 0% 4695 0.143 53.47 30.46 0% 0 0% 0 0% 0 0% 0%
20220321 30.09 30.62 30.06 30.47 1.26% 0.16% 0% 6245 0.19 65.87 30.42 0% 0 0% 0 0% 0 0% 0%
20220318 30.16 30.36 29.75 30.09 -0.33% 0.37% 0% 6187 0.1855 63.01 29.98 0% 0 0% 0 0% 0 0% 0%
20220317 30 30.62 29.94 30.19 0.97% -0.46% 0% 7454 0.2261 73 30.33 0% 0 0% 0 0% 0 0% 0%
20220316 29.3 29.92 28.35 29.9 3% 1.98% 0% 7851 0.2302 71.47 29.32 0% 0 0% 0 0% 0 0% 0%
20220315 30.01 30.5 29.02 29.03 -4.85% -2.62% 0% 8651 0.2579 74.83 29.81 0% 0 0% 0 0% 0 0% 0%
20220311 30.4 30.97 29.65 30.89 1.11% 1.15% 0% 6412 0.1958 50.06 30.54 0% 0 0% 0 0% 0 0% 0%
20220310 31.09 31.2 30.4 30.55 0.2% -0.55% 0% 6654 0.2044 49.27 30.72 0% 0 0% 0 0% 0 0% 0%
20220309 30.3 30.8 29.5 30.49 0.3% 0.99% 0% 9806 0.296 61.65 30.19 0% 0 0% 0 0% 0 0% 0%
20220308 30.88 31 30.02 30.4 -1.23% -0.59% 0% 9129 0.2792 54.19 30.58 0% 0 0% 0 0% 0 0% 0%
20220307 31.24 31.45 30.53 30.78 -1.47% -0.68% 0% 10438 0.3235 59.78 30.99 0% 0 0% 0 0% 0 0% 0%
20220304 32.14 32.14 31.11 31.24 -1.98% -0.73% 0% 7676 0.2416 44.28 31.47 0% 0 0% 0 0% 0 0% 0%
20220303 32.3 32.67 31.8 31.87 -1.27% -0.72% 0% 10171 0.3265 58.31 32.1 0% 0 0% 0 0% 0 0% 0%
20220302 32.59 33.37 32.18 32.28 -2.36% -0.59% 0% 11185 0.3632 61.04 32.47 0% 0 0% 0 0% 0 0% 0%
20220301 32.64 33.5 32.43 33.06 2.58% 0.43% 0% 13490 0.4441 68.84 32.92 0% 0 0% 0 0% 0 0% 0%
20220228 31.98 32.72 30.5 32.23 -2.48% 2.25% 0% 21806 0.6874 111.07 31.52 0% 0 0% 0 0% 0 0% 0%
20220225 33 33.6 32.87 33.05 0.76% -0.36% 0% 11277 0.3741 66.65 33.17 0% 0 0% 0 0% 0 0% 0%
20220224 33.42 34.47 32.4 32.8 -2.47% -2.03% 0% 22486 0.7528 137.3 33.48 0% 0 0% 0 0% 0 0% 0%
20220223 33.1 33.88 32.71 33.63 1.45% 0.54% 0% 17547 0.5869 117.36 33.45 0% 0 0% 0 0% 0 0% 0%
20220222 32.7 33.55 32.2 33.15 0.52% 0.64% 0% 15351 0.5056 107.42 32.94 0% 0 0% 0 0% 0 0% 0%
20220221 32.66 33.15 32.53 32.98 0.61% 0.3% 0% 11496 0.378 82.48 32.88 0% 0 0% 0 0% 0 0% 0%
20220218 32.76 32.89 32.16 32.78 -0.55% 0.55% 0% 11661 0.3801 75.77 32.6 0% 0 0% 0 0% 0 0% 0%
20220217 33.33 33.7 32.75 32.96 -0.84% -0.84% 0% 20052 0.6666 126.97 33.24 0% 0 0% 0 0% 0 0% 0%
20220216 30.99 33.88 30.99 33.24 7.47% 1.62% 0% 26872 0.8789 179.68 32.71 0% 0 0% 0 0% 0 0% 0%
20220215 31.39 31.46 30.7 30.93 -1.02% -0.16% 0% 6242 0.1934 44.73 30.98 0% 0 0% 0 0% 0 0% 0%
20220214 31.13 31.49 30.87 31.25 -0.57% 0.03% 0% 4911 0.1534 33.55 31.24 0% 0 0% 0 0% 0 0% 0%
20220211 31.43 31.63 30.64 31.43 0.42% 0.77% 0% 9778 0.305 63.54 31.19 0% 0 0% 0 0% 0 0% 0%
20220210 32.48 32.48 31 31.3 -2.83% -0.51% 0% 12000 0.3775 73.5 31.46 0% 0 0% 0 0% 0 0% 0%
20220209 31.82 32.27 31.3 32.21 1.35% 1.26% 0% 11360 0.3614 67.5 31.81 0% 0 0% 0 0% 0 0% 0%
20211203 29.65 30.2 28.99 29.58 -0.77% 0.27% 0% 12320 0.3635 63.63 29.5 0% 0 0% 0 0% 0 0% 0%
20211202 31.82 31.82 29.7 29.81 -6.32% -2.07% 0% 24788 0.7545 126.53 30.44 0% 0 0% 0 0% 0 0% 0%
20211201 30.83 31.82 30.49 31.82 2.61% 2.35% 0% 16926 0.5263 92.71 31.09 0% 0 0% 0 0% 0 0% 0%
20211130 30.85 31.38 30.18 31.01 1.37% -0.1% 0% 9228 0.2864 51.3 31.04 0% 0 0% 0 0% 0 0% 0%
20211129 30.64 30.79 30.2 30.59 -1.29% 0.36% 0% 9345 0.2848 49.5 30.48 0% 0 0% 0 0% 0 0% 0%
20211126 31.7 31.7 30.45 30.99 -2.36% 0.19% 0% 13078 0.4045 62.68 30.93 0% 0 0% 0 0% 0 0% 0%
20211125 32 32.46 31.21 31.74 0.22% -0.16% 0% 11048 0.3512 54.2 31.79 0% 0 0% 0 0% 0 0% 0%
20211124 32.26 32.37 30.85 31.67 -2.67% 0.6% 0% 17654 0.5557 84.55 31.48 0% 0 0% 0 0% 0 0% 0%
20211123 31.9 32.7 31.6 32.54 2.01% 0.93% 0% 15489 0.4993 78.2 32.24 0% 0 0% 0 0% 0 0% 0%
20211122 32.16 33.45 31.9 31.9 -0.81% -2.18% 0% 17547 0.5722 92.36 32.61 0% 0 0% 0 0% 0 0% 0%
20211119 32.77 33.01 31.5 32.16 2.03% -0.28% 0% 17585 0.5672 95.74 32.25 0% 0 0% 0 0% 0 0% 0%
20211118 31.7 32.3 31.32 31.52 -1.19% -0.88% 0% 13165 0.4186 72.99 31.8 0% 0 0% 0 0% 0 0% 0%
20211117 31.5 32.5 31.22 31.9 1.27% -0.22% 0% 14763 0.472 85.7 31.97 0% 0 0% 0 0% 0 0% 0%
20211116 31.95 32.6 31.28 31.5 -2.45% -1.01% 0% 14359 0.4569 86.94 31.82 0% 0 0% 0 0% 0 0% 0%
20211115 30.96 32.5 30.66 32.29 4.36% 1.73% 0% 29819 0.9465 188.48 31.74 0% 0 0% 0 0% 0 0% 0%
20211112 30.33 30.99 29.94 30.94 2.01% 1.14% 0% 13902 0.4253 100.19 30.59 0% 0 0% 0 0% 0 0% 0%
20211111 29.9 30.38 29.55 30.33 1.34% 0.8% 0% 14349 0.4317 110.18 30.09 0% 0 0% 0 0% 0 0% 0%
20211110 28.9 29.95 28.9 29.93 2.5% 1.25% 0% 14183 0.4193 112.95 29.56 0% 0 0% 0 0% 0 0% 0%
20211109 29.25 29.63 28.87 29.2 -0.31% -0.07% 0% 12336 0.3604 98.74 29.22 0% 0 0% 0 0% 0 0% 0%
20211108 28.7 29.59 28.28 29.29 2.06% 0.97% 0% 12597 0.3655 98.61 29.01 0% 0 0% 0 0% 0 0% 0%
20211105 27.75 28.95 27.65 28.7 2.68% 0.56% 0% 12024 0.3432 100.26 28.54 0% 0 0% 0 0% 0 0% 0%
20211104 27.68 28.06 27.12 27.95 1.38% 1.01% 0% 7847 0.2171 65.85 27.67 0% 0 0% 0 0% 0 0% 0%
20211103 26.74 27.59 26.63 27.57 3.1% 0.84% 0% 8460 0.2313 69.06 27.34 0% 0 0% 0 0% 0 0% 0%
20211102 26.85 27.37 25.25 26.74 -0.59% 0.38% 0% 8107 0.216 61.23 26.64 0% 0 0% 0 0% 0 0% 0%
20211101 27.08 27.2 26.28 26.9 0.37% 0.64% 0% 6640 0.1775 48.51 26.73 0% 0 0% 0 0% 0 0% 0%
20211029 26.89 27.06 26.03 26.8 0.9% 0.04% 0% 4460 0.1195 30.3 26.79 0% 0 0% 0 0% 0 0% 0%
20211028 27.5 27.78 25.5 26.56 -4.7% -1.01% 0% 7983 0.2142 51.21 26.83 0% 0 0% 0 0% 0 0% 0%
20211027 28.31 28.44 27.51 27.87 -3.76% 0% 0% 11571 0.3225 71.75 27.87 0% 0 0% 0 0% 0 0% 0%
20211026 28.19 29.88 28.05 28.96 2.73% 0.07% 0% 13459 0.3895 89.65 28.94 0% 0 0% 0 0% 0 0% 0%
20211025 27.73 28.26 27.61 28.19 0.86% 0.5% 0% 4471 0.1254 29.1 28.05 0% 0 0% 0 0% 0 0% 0%
20211022 28.38 28.55 27.5 27.95 -2.17% 0.18% 0% 9933 0.2771 63.2 27.9 0% 0 0% 0 0% 0 0% 0%
20211021 28.78 29.13 28.2 28.57 -1.82% 0.32% 0% 8745 0.2491 57.76 28.48 0% 0 0% 0 0% 0 0% 0%
20211020 29.36 30.13 28.9 29.1 -1.29% -1.12% 0% 12627 0.3716 88.99 29.43 0% 0 0% 0 0% 0 0% 0%
20211019 29.73 30.18 29.3 29.48 -1.11% -0.47% 0% 10700 0.3169 79.59 29.62 0% 0 0% 0 0% 0 0% 0%
20211018 29.24 30.75 28.47 29.81 1.88% -0.8% 0% 14242 0.428 109.86 30.05 0% 0 0% 0 0% 0 0% 0%
20211015 29.11 29.62 28.74 29.26 0.27% 0.17% 0% 10127 0.2958 74.66 29.21 0% 0 0% 0 0% 0 0% 0%
20211014 27.69 29.5 27.59 29.18 5.38% 0.93% 0% 15977 0.4619 118.7 28.91 0% 0 0% 0 0% 0 0% 0%
20211013 27.5 28.07 27.25 27.69 0.29% -0.22% 0% 6525 0.1811 49.74 27.75 0% 0 0% 0 0% 0 0% 0%
20211012 29.39 29.54 27.16 27.61 -6.06% -1.53% 0% 13538 0.3796 100.26 28.04 0% 0 0% 0 0% 0 0% 0%
20211011 29.23 29.45 28.6 29.39 0.96% 0.82% 0% 5407 0.1576 40.68 29.15 0% 0 0% 0 0% 0 0% 0%
20211008 29.51 29.75 29.1 29.11 -0.31% -0.85% 0% 8165 0.2397 57.07 29.36 0% 0 0% 0 0% 0 0% 0%
20210930 28.47 29.48 28.47 29.2 2.6% 0.38% 0% 6187 0.18 39.02 29.09 0% 0 0% 0 0% 0 0% 0%
20210929 28.96 29.65 28.4 28.46 -2.33% -1.66% 0% 7692 0.2226 40.44 28.94 0% 0 0% 0 0% 0 0% 0%
20210928 28.3 29.25 28.29 29.14 2.61% 0.97% 0% 10569 0.305 49.57 28.86 0% 0 0% 0 0% 0 0% 0%
20210927 30 30.1 28.08 28.4 -5.33% -1.49% 0% 17856 0.5147 74.29 28.83 0% 0 0% 0 0% 0 0% 0%
20210924 31 31 29.82 30 -2.85% -0.83% 0% 7971 0.2411 30.94 30.25 0% 0 0% 0 0% 0 0% 0%
20210923 30.93 31.04 30.23 30.88 0.29% 0.59% 0% 8730 0.268 28.65 30.7 0% 0 0% 0 0% 0 0% 0%
20210922 30.03 31 29.68 30.79 1.62% 0.65% 0% 9834 0.3008 28.53 30.59 0% 0 0% 0 0% 0 0% 0%
20210917 30.8 31.04 29.95 30.3 -2.16% 0.03% 0% 14630 0.4432 38.75 30.29 0% 0 0% 0 0% 0 0% 0%
20210916 31.42 31.93 30.75 30.97 -1.49% -0.71% 0% 16845 0.5254 47.32 31.19 0% 0 0% 0 0% 0 0% 0%
20210915 31.97 32.15 30.96 31.44 -2.15% 0.06% 0% 20838 0.6548 60.79 31.42 0% 0 0% 0 0% 0 0% 0%
20210914 31.08 32.8 30.57 32.13 2.46% 0.53% 0% 31662 1.012 97.08 31.96 0% 0 0% 0 0% 0 0% 0%
20210913 31.07 31.72 30.38 31.36 -1.35% 1.19% 0% 26096 0.8087 81.97 30.99 0% 0 0% 0 0% 0 0% 0%
20210910 33.6 33.88 31.47 31.79 -4.42% -0.63% 0% 31641 1.0123 108.78 31.99 0% 0 0% 0 0% 0 0% 0%
20210909 32.14 34.26 32.1 33.26 3.84% 0.21% 0% 40977 1.3602 159.23 33.19 0% 0 0% 0 0% 0 0% 0%
20210908 34.99 34.99 31.8 32.03 -8.09% -3.12% 0% 53649 1.7735 240.26 33.06 0% 0 0% 0 0% 0 0% 0%
20210907 32.96 35.19 32.96 34.85 4.69% 1.37% 0% 42457 1.4597 258.3 34.38 0% 0 0% 0 0% 0 0% 0%
20210906 33 33.49 31.34 33.29 1.43% 2.27% 0% 37247 1.2123 277.32 32.55 0% 0 0% 0 0% 0 0% 0%
20210729 24.1 24.67 24.1 24.39 1.88% 0.21% 0% 6807 0.1657 50.06 24.34 0% 0 0% 0 0% 0 0% 0%
20210728 24.55 25.19 23.48 23.94 -2.48% -0.04% 0% 9118 0.2184 63.92 23.95 0% 0 0% 0 0% 0 0% 0%
20210727 25 25.35 24.53 24.55 -0.61% -1.72% 0% 12687 0.3169 89.95 24.98 0% 0 0% 0 0% 0 0% 0%
20210726 26.62 26.78 24.67 24.7 -7.42% -2.87% 0% 21277 0.5411 142.05 25.43 0% 0 0% 0 0% 0 0% 0%
20210723 27.35 27.79 26.52 26.68 -2.91% -0.52% 0% 12469 0.3344 84.36 26.82 0% 0 0% 0 0% 0 0% 0%
20210722 26.85 27.69 26.81 27.48 2% 0.11% 0% 11510 0.316 72.27 27.45 0% 0 0% 0 0% 0 0% 0%
20210721 26.92 27.07 26.46 26.94 1.39% 0.67% 0% 9767 0.2614 52.83 26.76 0% 0 0% 0 0% 0 0% 0%
20210720 26.25 26.73 26.05 26.57 0.45% 0.64% 0% 4806 0.1269 22.12 26.4 0% 0 0% 0 0% 0 0% 0%
20210719 26.65 26.94 26.26 26.45 -0.71% -0.23% 0% 8238 0.2184 36.9 26.51 0% 0 0% 0 0% 0 0% 0%
20210716 26.39 26.92 26.38 26.64 -0.34% -0.3% 0% 7237 0.1934 31.52 26.72 0% 0 0% 0 0% 0 0% 0%
20210715 26.88 27.12 26.1 26.73 -0.82% 0.6% 0% 9963 0.2647 42.55 26.57 0% 0 0% 0 0% 0 0% 0%
20210714 27.82 27.9 26.92 26.95 -2.99% -1.35% 0% 11879 0.3245 50.87 27.32 0% 0 0% 0 0% 0 0% 0%
20210713 27.36 27.9 26.88 27.78 1.98% 0.73% 0% 21033 0.5801 88.56 27.58 0% 0 0% 0 0% 0 0% 0%
20210712 26.47 27.96 26.47 27.24 3.1% 0.15% 0% 24393 0.6636 106.71 27.2 0% 0 0% 0 0% 0 0% 0%
20210709 27.55 27.55 25.82 26.42 -4.28% -0.08% 0% 27094 0.7163 121.57 26.44 0% 0 0% 0 0% 0 0% 0%
20210708 29.34 29.34 27.59 27.6 -4.89% -2.16% 0% 29782 0.8401 152.32 28.21 0% 0 0% 0 0% 0 0% 0%
20210707 29.93 30.99 28.3 29.02 -3.52% -1.96% 0% 34888 1.0327 205.87 29.6 0% 0 0% 0 0% 0 0% 0%
20210706 30.42 30.6 29.53 30.08 -1.12% 0.2% 0% 10540 0.3164 70.02 30.02 0% 0 0% 0 0% 0 0% 0%
20210705 29.01 30.66 29.01 30.42 3.72% 0.86% 0% 14014 0.4226 90.79 30.16 0% 0 0% 0 0% 0 0% 0%
20210702 29.89 29.99 28.77 29.33 -2.2% 0.55% 0% 10272 0.2996 60.54 29.17 0% 0 0% 0 0% 0 0% 0%
20210701 30.35 30.5 29.18 29.99 -1.19% 0.81% 0% 14606 0.4345 78.67 29.75 0% 0 0% 0 0% 0 0% 0%
20210630 28.53 30.45 28.53 30.35 5.38% 1.54% 0% 15410 0.4606 82.57 29.89 0% 0 0% 0 0% 0 0% 0%
20210629 29.16 29.54 28.61 28.8 -1.23% -0.52% 0% 7804 0.2259 41.06 28.95 0% 0 0% 0 0% 0 0% 0%
20210628 29.35 29.79 29.03 29.16 -1.32% -0.75% 0% 9561 0.2809 48.21 29.38 0% 0 0% 0 0% 0 0% 0%
20210625 30.4 30.4 29.46 29.55 -2.35% -0.54% 0% 11534 0.3427 52.21 29.71 0% 0 0% 0 0% 0 0% 0%
20210624 31.34 31.34 30.17 30.26 -0.49% -0.85% 0% 12770 0.3898 53.78 30.52 0% 0 0% 0 0% 0 0% 0%
20210623 30.95 31.59 30.4 30.41 -1.62% -1.27% 0% 18112 0.5579 69.23 30.8 0% 0 0% 0 0% 0 0% 0%
20210622 31 31.11 30.39 30.91 -0.26% 0.72% 0% 14909 0.4576 51.51 30.69 0% 0 0% 0 0% 0 0% 0%
20210621 29.63 31.37 29.25 30.99 3.99% 1.77% 0% 23036 0.7014 66.62 30.45 0% 0 0% 0 0% 0 0% 0%
20210618 28 29.94 27.7 29.8 7.58% 1.92% 0% 29407 0.8599 67.25 29.24 0% 0 0% 0 0% 0 0% 0%
20210617 27.47 28.18 27.01 27.7 0.98% -0.11% 0% 17749 0.4921 35.57 27.73 0% 0 0% 0 0% 0 0% 0%
20210616 29 29 27.4 27.43 -3.69% -2.14% 0% 15479 0.4339 30.58 28.03 0% 0 0% 0 0% 0 0% 0%
20210615 30.23 30.23 26.89 28.48 -4.69% -0.97% 0% 20746 0.5967 41.88 28.76 0% 0 0% 0 0% 0 0% 0%
20210611 31.43 31.89 29.88 29.88 -4.14% -3.55% 0% 34476 1.0679 74.71 30.98 0% 0 0% 0 0% 0 0% 0%
20210610 31.5 31.91 29.94 31.17 -1.7% 0.65% 0% 33719 1.0444 73.32 30.97 0% 0 0% 0 0% 0 0% 0%
20210609 45.79 46.12 44.12 44.93 -1.9% -0.11% 0% 27163 1.2218 89.11 44.98 0% 0 0% 0 0% 0 0% 0%
20210608 46.03 47 45.3 45.8 0% -0.3% 0% 30649 1.4079 110.23 45.94 0% 0 0% 0 0% 0 0% 0%
20210607 43.32 47 43.3 45.8 5.77% 1.53% 0% 46941 2.1173 178.56 45.11 0% 0 0% 0 0% 0 0% 0%
20210604 44.88 47.75 41.9 43.3 -2.35% -3.69% 0% 66807 3.0036 295.83 44.96 0% 0 0% 0 0% 0 0% 0%
20210603 40.59 44.34 39.9 44.34 10% 1.49% 0% 43374 1.895 250.23 43.69 0% 0 0% 0 0% 0 0% 0%
20210602 39.63 40.74 39.32 40.31 2.18% 0.1% 0% 21394 0.8616 140.2 40.27 0% 0 0% 0 0% 0 0% 0%
20210601 39.14 39.7 39.01 39.45 -0.03% 0.15% 0% 12559 0.4947 88.15 39.39 0% 0 0% 0 0% 0 0% 0%
20210531 39.98 39.98 38.88 39.46 -0.53% 0.48% 0% 16788 0.6593 121.35 39.27 0% 0 0% 0 0% 0 0% 0%
20210528 38.36 39.98 37.9 39.67 3.47% 1.15% 0% 27506 1.0787 211.85 39.22 0% 0 0% 0 0% 0 0% 0%
20210527 37.2 38.34 37.2 38.34 2.68% 1.46% 0% 13986 0.5285 119.93 37.79 0% 0 0% 0 0% 0 0% 0%
20210526 37.01 37.57 37 37.34 0.65% 0.13% 0% 7316 0.2728 65.53 37.29 0% 0 0% 0 0% 0 0% 0%
20210525 37.42 37.68 36.5 37.1 -1.49% 0.16% 0% 13266 0.4914 117.33 37.04 0% 0 0% 0 0% 0 0% 0%
20210524 37.73 38.2 37.37 37.66 -0.21% -0.05% 0% 10853 0.4089 101.64 37.68 0% 0 0% 0 0% 0 0% 0%
20210521 37.39 37.8 37.1 37.74 0.96% 0.45% 0% 11168 0.4196 104.49 37.57 0% 0 0% 0 0% 0 0% 0%
20210520 36.63 37.8 36.58 37.38 1.44% 0.51% 0% 13422 0.4991 114.19 37.19 0% 0 0% 0 0% 0 0% 0%
20210519 36.95 37.16 36.43 36.85 -0.54% 0.22% 0% 9340 0.3434 75.81 36.77 0% 0 0% 0 0% 0 0% 0%
20210518 36.2 37.19 36.2 37.05 0.82% 0.71% 0% 9151 0.3367 66.37 36.79 0% 0 0% 0 0% 0 0% 0%
20210517 37.2 37.2 36.16 36.75 0.05% 0.55% 0% 9173 0.3353 59.94 36.55 0% 0 0% 0 0% 0 0% 0%
20210514 35.84 36.77 35.65 36.73 2.89% 0.69% 0% 10670 0.3892 62.33 36.48 0% 0 0% 0 0% 0 0% 0%
20210513 35.59 36.35 35.41 35.7 -0.31% -0.7% 0% 7760 0.279 42.24 35.95 0% 0 0% 0 0% 0 0% 0%
20210512 35.58 35.86 35.05 35.81 0.31% 0.76% 0% 8407 0.2988 43.2 35.54 0% 0 0% 0 0% 0 0% 0%
20210511 35.2 35.8 34.93 35.7 1.19% 0.48% 0% 8672 0.3081 39 35.53 0% 0 0% 0 0% 0 0% 0%
20210510 35.8 36.19 34.91 35.28 -1.67% -0.37% 0% 11275 0.3992 43.82 35.41 0% 0 0% 0 0% 0 0% 0%
20210507 37.89 38.25 35.82 35.88 -5.7% -2.66% 0% 20241 0.746 76.67 36.86 0% 0 0% 0 0% 0 0% 0%
20210506 38.68 38.7 37.7 38.05 -1.81% -0.21% 0% 15995 0.6099 60.01 38.13 0% 0 0% 0 0% 0 0% 0%
20210430 37.31 38.76 36.84 38.75 3.25% 2% 0% 22521 0.8556 76.17 37.99 0% 0 0% 0 0% 0 0% 0%
20210429 37.68 38.86 37.51 37.53 -1.21% -1.68% 0% 21148 0.8073 64.75 38.17 0% 0 0% 0 0% 0 0% 0%
20210428 36.62 38.62 36.62 37.99 5.12% 0.56% 0% 24486 0.925 65.98 37.78 0% 0 0% 0 0% 0 0% 0%
20210427 36.98 37.45 35.8 36.14 -1.66% -1.15% 0% 16752 0.6124 36.99 36.56 0% 0 0% 0 0% 0 0% 0%
20210426 36.52 37.17 35.6 36.75 0.88% 0.33% 0% 15003 0.5495 28.32 36.63 0% 0 0% 0 0% 0 0% 0%
20210423 38.85 39.17 36.37 36.43 -6.54% -2.67% 0% 32747 1.2257 59.21 37.43 0% 0 0% 0 0% 0 0% 0%
20210422 37.9 40.36 37.71 38.98 2.8% -0.18% 0% 36357 1.4197 68.57 39.05 0% 0 0% 0 0% 0 0% 0%
20210421 37.25 38.07 36.85 37.92 1.01% 1.09% 0% 24831 0.9315 46.86 37.51 0% 0 0% 0 0% 0 0% 0%
20210416 38.64 39.11 37.77 38.98 1.33% 1.04% 0% 30672 1.1834 59.63 38.58 0% 0 0% 0 0% 0 0% 0%
20210415 39.11 40.4 38.2 38.47 -2.41% -1.56% 0% 43167 1.6871 87.62 39.08 0% 0 0% 0 0% 0 0% 0%
20210414 39.68 41.32 39 39.42 0.95% -1.15% 0% 52038 2.0755 109.45 39.88 0% 0 0% 0 0% 0 0% 0%
20210413 41.4 41.99 38.52 39.05 -6.33% -2.4% 0% 59010 2.3611 131.62 40.01 0% 0 0% 0 0% 0 0% 0%
20210412 42.94 44.94 39.73 41.69 -0.26% -1.54% 0% 82487 3.4927 218.39 42.34 0% 0 0% 0 0% 0 0% 0%
20210409 37.99 41.8 37.34 41.8 10% 2.96% 0% 87532 3.5539 277.9 40.6 0% 0 0% 0 0% 0 0% 0%
20210408 36.39 38.01 36.11 38 4.2% 2.1% 0% 49762 1.852 200.42 37.22 0% 0 0% 0 0% 0 0% 0%
20210407 35.15 37 35.1 36.47 3.64% 0.52% 0% 33518 1.2162 161.87 36.28 0% 0 0% 0 0% 0 0% 0%
20210406 35.8 35.89 34.98 35.19 -1.62% -0.34% 0% 18693 0.66 92.77 35.31 0% 0 0% 0 0% 0 0% 0%
20210402 34.49 35.92 34.3 35.77 4.26% 1.68% 0% 26813 0.9432 127.14 35.18 0% 0 0% 0 0% 0 0% 0%
20210401 34.81 34.81 33.8 34.31 -1.97% 0.03% 0% 16793 0.576 77.64 34.3 0% 0 0% 0 0% 0 0% 0%
20210330 35.5 36.8 34.6 36.2 2.2% 0.92% 0% 38121 1.3675 166.76 35.87 0% 0 0% 0 0% 0 0% 0%
20210329 33.72 37 33.53 35.42 4.67% 1% 0% 29924 1.0494 133.39 35.07 0% 0 0% 0 0% 0 0% 0%
20210326 33.72 34.2 33.51 33.84 -0.76% -0.09% 0% 11700 0.3963 44.47 33.87 0% 0 0% 0 0% 0 0% 0%
20201215 37.18 37.18 37.18 37.18 10% 0.16% 0% 299 0.0111 0.76 37.12 0% 0 0% 0 0% 0 0% 0%
20201214 33.8 33.8 33.8 33.8 9.99% -0.29% 0% 413 0.014 0.51 33.9 0% 0 0% 0 0% 0 0% 0%
20201211 28.17 30.73 28.17 30.73 44% 0.03% 0% 1999 0.0614 0.49 30.72 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