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. 300873
    4. 返回上一页 刷新
股票代码（例：sz300873）       534条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 18.65 18.65 18.21 18.39 -0.59% 0.11% 0% 21338 0.392 109.79 18.37 0% 0 0% 0 0% 0 0% 0%
20230927 18.06 18.59 17.93 18.5 2.04% 0.43% 0% 25697 0.4734 134.96 18.42 0% 0 0% 0 0% 0 0% 0%
20230926 18.25 18.27 18.04 18.13 -1.04% 0.06% 0% 14993 0.2717 78.75 18.12 0% 0 0% 0 0% 0 0% 0%
20230925 18.48 18.63 18.23 18.32 -1.13% -0.33% 0% 12661 0.2327 65.43 18.38 0% 0 0% 0 0% 0 0% 0%
20230922 18.13 18.57 18.01 18.53 1.87% 1.26% 0% 15035 0.2752 72.98 18.3 0% 0 0% 0 0% 0 0% 0%
20230921 18.33 18.52 18.15 18.19 -0.93% -0.44% 0% 9581 0.175 46.15 18.27 0% 0 0% 0 0% 0 0% 0%
20230920 18.56 18.7 18.35 18.36 -1.4% -0.7% 0% 15932 0.2946 73.06 18.49 0% 0 0% 0 0% 0 0% 0%
20230919 18.67 18.85 18.58 18.62 -0.53% -0.27% 0% 16085 0.3003 70.91 18.67 0% 0 0% 0 0% 0 0% 0%
20230918 18.4 18.88 18.31 18.72 1.57% 0.32% 0% 19425 0.3625 80.04 18.66 0% 0 0% 0 0% 0 0% 0%
20230915 18.34 18.72 18.14 18.43 1.1% 0% 0% 16660 0.3071 61.97 18.43 0% 0 0% 0 0% 0 0% 0%
20230914 18.57 18.57 18.14 18.23 -1.73% -0.05% 0% 17678 0.3224 63.33 18.24 0% 0 0% 0 0% 0 0% 0%
20230913 18.84 18.89 18.38 18.55 -1.22% 0.11% 0% 20619 0.382 73.34 18.53 0% 0 0% 0 0% 0 0% 0%
20230912 18.99 19.08 18.75 18.78 -1.16% -0.37% 0% 19532 0.3681 65.04 18.85 0% 0 0% 0 0% 0 0% 0%
20230911 18.79 19.02 18.47 19 1.23% 0.9% 0% 22145 0.4171 63.76 18.83 0% 0 0% 0 0% 0 0% 0%
20230908 18.41 18.87 18.4 18.77 1.46% 0.48% 0% 15534 0.2901 37.45 18.68 0% 0 0% 0 0% 0 0% 0%
20230907 18.84 18.95 18.47 18.5 -2.17% -0.91% 0% 18009 0.3363 41.28 18.67 0% 0 0% 0 0% 0 0% 0%
20230906 18.95 18.97 18.65 18.91 0.42% 0.64% 0% 20777 0.3904 48.13 18.79 0% 0 0% 0 0% 0 0% 0%
20230905 19.2 19.33 18.79 18.83 -1.93% -0.69% 0% 28405 0.5386 67.97 18.96 0% 0 0% 0 0% 0 0% 0%
20230904 18.85 19.26 18.83 19.2 1.75% 0.37% 0% 36629 0.7008 88.82 19.13 0% 0 0% 0 0% 0 0% 0%
20230901 18.81 19.03 18.63 18.87 0.37% 0.27% 0% 16327 0.3073 40.8 18.82 0% 0 0% 0 0% 0 0% 0%
20230831 18.89 19 18.58 18.8 -0.79% 0.05% 0% 19170 0.3602 46.87 18.79 0% 0 0% 0 0% 0 0% 0%
20230830 19.04 19.4 18.76 18.95 -0.84% -0.26% 0% 34419 0.6539 85.14 19 0% 0 0% 0 0% 0 0% 0%
20230829 18.21 19.21 18.15 19.11 5.46% 1.38% 0% 51473 0.9704 154.51 18.85 0% 0 0% 0 0% 0 0% 0%
20230828 18.69 19.81 18.05 18.12 2.37% -3.87% 0% 72786 1.3723 245.9 18.85 0% 0 0% 0 0% 0 0% 0%
20230825 18.36 18.44 17.6 17.7 -4.01% -1.34% 0% 28506 0.5113 104.85 17.94 0% 0 0% 0 0% 0 0% 0%
20230824 18.56 18.91 18.22 18.44 -1.5% -0.43% 0% 12473 0.231 51.35 18.52 0% 0 0% 0 0% 0 0% 0%
20230823 18.95 19.28 18.68 18.72 -1.68% -0.74% 0% 13309 0.251 55.52 18.86 0% 0 0% 0 0% 0 0% 0%
20230822 19.35 19.45 18.48 19.04 -1.24% 1.33% 0% 26494 0.4977 105.9 18.79 0% 0 0% 0 0% 0 0% 0%
20230821 20.01 20.14 19.23 19.28 -3.26% -1.43% 0% 19857 0.3884 86.31 19.56 0% 0 0% 0 0% 0 0% 0%
20230818 19.78 20.4 19.7 19.93 0.71% -1.04% 0% 25260 0.5087 110.46 20.14 0% 0 0% 0 0% 0 0% 0%
20230817 19.5 19.85 18.86 19.79 1.49% 2.17% 0% 21213 0.4108 89.31 19.37 0% 0 0% 0 0% 0 0% 0%
20230816 19.9 19.9 19.5 19.5 -1.86% -0.66% 0% 8261 0.1622 34.3 19.63 0% 0 0% 0 0% 0 0% 0%
20230815 19.85 20.27 19.67 19.87 0.51% -0.25% 0% 15301 0.3048 59.9 19.92 0% 0 0% 0 0% 0 0% 0%
20230814 19.35 19.79 19.27 19.77 2.01% 1.13% 0% 14242 0.2784 54.41 19.55 0% 0 0% 0 0% 0 0% 0%
20230811 19.85 19.88 19.38 19.38 -2.07% -1.07% 0% 12082 0.2367 44.52 19.59 0% 0 0% 0 0% 0 0% 0%
20230810 19.52 19.94 19.36 19.79 1.75% 0.56% 0% 13931 0.2741 55.74 19.68 0% 0 0% 0 0% 0 0% 0%
20230809 19.57 19.8 19.42 19.45 -0.77% -0.56% 0% 14641 0.2864 56.81 19.56 0% 0 0% 0 0% 0 0% 0%
20230808 20.01 20.01 19.58 19.6 -1.61% -0.41% 0% 15142 0.298 56.42 19.68 0% 0 0% 0 0% 0 0% 0%
20230807 20.21 20.31 19.82 19.92 -1.19% -0.3% 0% 20166 0.403 73.89 19.98 0% 0 0% 0 0% 0 0% 0%
20230804 20.5 20.72 20.14 20.16 -1.42% -0.74% 0% 18810 0.382 72.74 20.31 0% 0 0% 0 0% 0 0% 0%
20230803 20.55 20.64 19.9 20.45 -0.54% 1.24% 0% 28351 0.5727 112.99 20.2 0% 0 0% 0 0% 0 0% 0%
20230802 21.32 21.33 20.48 20.56 -3.02% -1.15% 0% 27686 0.5758 118.39 20.8 0% 0 0% 0 0% 0 0% 0%
20230801 21.32 21.46 21.08 21.2 -0.24% -0.24% 0% 17183 0.3651 80.28 21.25 0% 0 0% 0 0% 0 0% 0%
20230731 20.95 21.3 20.89 21.25 1.72% 0.57% 0% 23812 0.5031 114.44 21.13 0% 0 0% 0 0% 0 0% 0%
20230728 20.65 20.92 20.45 20.89 1.31% 0.63% 0% 15693 0.3258 78.76 20.76 0% 0 0% 0 0% 0 0% 0%
20230727 20.92 20.99 20.56 20.62 -1.2% -0.82% 0% 17481 0.3635 88.72 20.79 0% 0 0% 0 0% 0 0% 0%
20230726 20.9 21.04 20.65 20.87 -0.24% 0.1% 0% 21252 0.4431 111.96 20.85 0% 0 0% 0 0% 0 0% 0%
20230725 20.62 21.01 20.56 20.92 2% 0.53% 0% 25223 0.5249 135.34 20.81 0% 0 0% 0 0% 0 0% 0%
20230724 20.83 20.94 20.38 20.51 -1.16% -0.58% 0% 15276 0.3152 87.33 20.63 0% 0 0% 0 0% 0 0% 0%
20230721 20.41 21 20.41 20.75 1.17% -0.05% 0% 19176 0.3981 113.53 20.76 0% 0 0% 0 0% 0 0% 0%
20230720 20.65 20.88 20.51 20.51 -0.68% -0.82% 0% 17962 0.3714 110.04 20.68 0% 0 0% 0 0% 0 0% 0%
20230719 20.49 20.66 20.36 20.65 0.78% 0.54% 0% 13785 0.2831 84.77 20.54 0% 0 0% 0 0% 0 0% 0%
20230718 20.3 20.66 20.06 20.49 0.74% 0.59% 0% 12514 0.2549 72.73 20.37 0% 0 0% 0 0% 0 0% 0%
20230717 20.68 20.68 20.05 20.34 -1.41% 0.69% 0% 13708 0.2769 77.53 20.2 0% 0 0% 0 0% 0 0% 0%
20230714 20.73 20.74 20.4 20.63 -0.15% 0.49% 0% 13874 0.2848 76.32 20.53 0% 0 0% 0 0% 0 0% 0%
20230713 20.62 20.85 20.57 20.66 0.73% -0.14% 0% 11184 0.2314 59.85 20.69 0% 0 0% 0 0% 0 0% 0%
20230712 20.87 21.03 20.51 20.51 -1.16% -1.16% 0% 16393 0.3401 78.66 20.75 0% 0 0% 0 0% 0 0% 0%
20230711 20.66 20.75 20.45 20.75 0.78% 0.48% 0% 12356 0.2552 62.03 20.65 0% 0 0% 0 0% 0 0% 0%
20230710 20.63 20.8 20.5 20.59 0.05% -0.15% 0% 10594 0.2185 50 20.62 0% 0 0% 0 0% 0 0% 0%
20230707 20.65 20.78 20.38 20.58 -0.34% 0% 0% 11891 0.2447 54.91 20.58 0% 0 0% 0 0% 0 0% 0%
20230706 20.58 20.77 20.45 20.65 0.44% 0.24% 0% 15740 0.3242 68.69 20.6 0% 0 0% 0 0% 0 0% 0%
20230705 20.45 20.89 20.17 20.56 0.54% -0.29% 0% 20648 0.4258 80.52 20.62 0% 0 0% 0 0% 0 0% 0%
20230704 20.44 20.5 20.16 20.45 1.04% 0.49% 0% 14878 0.3028 59.04 20.35 0% 0 0% 0 0% 0 0% 0%
20230703 19.92 20.39 19.92 20.24 1.76% -0.15% 0% 20106 0.4075 79.44 20.27 0% 0 0% 0 0% 0 0% 0%
20230630 19.48 20.15 19.41 19.89 2.47% 0.66% 0% 20305 0.4013 78.58 19.76 0% 0 0% 0 0% 0 0% 0%
20230629 19.73 19.94 19.28 19.41 -0.72% -0.31% 0% 21334 0.4153 84.32 19.47 0% 0 0% 0 0% 0 0% 0%
20230628 20.06 20.18 19.48 19.9 -1.04% 0.76% 0% 15980 0.3156 65.4 19.75 0% 0 0% 0 0% 0 0% 0%
20230627 19.46 20.16 19.46 20.11 3.23% 0.55% 0% 17339 0.3467 71.54 20 0% 0 0% 0 0% 0 0% 0%
20230626 20.11 20.19 19.4 19.48 -2.65% -1.02% 0% 17321 0.3408 71.62 19.68 0% 0 0% 0 0% 0 0% 0%
20230621 20 20.47 19.98 20.01 -1.86% -0.69% 0% 25226 0.5083 108.04 20.15 0% 0 0% 0 0% 0 0% 0%
20230620 21.17 21.17 20.3 20.39 -3.36% -0.78% 0% 37755 0.7758 172.01 20.55 0% 0 0% 0 0% 0 0% 0%
20230619 21.23 21.36 21.03 21.1 -0.85% -0.24% 0% 12417 0.2626 65.4 21.15 0% 0 0% 0 0% 0 0% 0%
20230616 21.13 21.29 21.03 21.28 0.76% 0.38% 0% 11555 0.245 61.39 21.2 0% 0 0% 0 0% 0 0% 0%
20230615 21.33 21.44 20.88 21.12 -0.75% 0.24% 0% 16422 0.346 81.05 21.07 0% 0 0% 0 0% 0 0% 0%
20230614 21.44 21.55 21.21 21.28 -1.02% -0.42% 0% 8854 0.1892 43.32 21.37 0% 0 0% 0 0% 0 0% 0%
20230613 21.66 21.8 21.47 21.5 -0.42% -0.37% 0% 10285 0.2219 49.55 21.58 0% 0 0% 0 0% 0 0% 0%
20230612 21.67 21.74 21.05 21.59 0.56% 0.79% 0% 13334 0.2856 62.95 21.42 0% 0 0% 0 0% 0 0% 0%
20230609 21.6 21.74 21.33 21.47 -0.23% -0.19% 0% 8968 0.1929 43.75 21.51 0% 0 0% 0 0% 0 0% 0%
20230608 21.19 21.65 21.12 21.52 1.8% 0.37% 0% 13552 0.2906 66.54 21.44 0% 0 0% 0 0% 0 0% 0%
20230607 21.3 21.58 21.08 21.14 -1.08% -0.47% 0% 10840 0.2302 52.11 21.24 0% 0 0% 0 0% 0 0% 0%
20230606 21.8 21.87 21.3 21.37 -2.02% -0.88% 0% 11956 0.2578 55.09 21.56 0% 0 0% 0 0% 0 0% 0%
20230605 21.77 21.85 21.45 21.81 0.83% 0.74% 0% 12936 0.28 52.72 21.65 0% 0 0% 0 0% 0 0% 0%
20230602 21.14 21.74 21.1 21.63 2.51% 0.42% 0% 23217 0.5001 77.92 21.54 0% 0 0% 0 0% 0 0% 0%
20230601 21 21.4 20.83 21.1 0.09% -0.14% 0% 18131 0.3831 56.97 21.13 0% 0 0% 0 0% 0 0% 0%
20230531 21.21 21.38 20.95 21.08 -1.22% -0.19% 0% 9588 0.2025 29.31 21.12 0% 0 0% 0 0% 0 0% 0%
20230530 21.61 21.61 21.01 21.34 -1.02% 0.47% 0% 12865 0.2733 40.58 21.24 0% 0 0% 0 0% 0 0% 0%
20230529 21.35 21.8 21.33 21.56 0.56% 0.23% 0% 10923 0.235 33.77 21.51 0% 0 0% 0 0% 0 0% 0%
20230526 21.55 21.65 21.27 21.44 -0.46% 0% 0% 9375 0.201 27.89 21.44 0% 0 0% 0 0% 0 0% 0%
20230525 21.41 21.64 21.11 21.54 0% 0.7% 0% 16534 0.3537 47.85 21.39 0% 0 0% 0 0% 0 0% 0%
20230524 22.12 22.12 21.21 21.54 -2.4% 0.28% 0% 26934 0.5785 76.94 21.48 0% 0 0% 0 0% 0 0% 0%
20230523 22.53 22.56 21.8 22.07 -3.62% -0.45% 0% 42044 0.9321 121.25 22.17 0% 0 0% 0 0% 0 0% 0%
20230522 22.2 23.49 22.19 22.9 3.76% 0.17% 0% 60258 1.3777 180.02 22.86 0% 0 0% 0 0% 0 0% 0%
20230519 22.3 22.39 21.52 22.07 -1.6% 0.87% 0% 27026 0.5913 84.94 21.88 0% 0 0% 0 0% 0 0% 0%
20230518 22.15 22.53 21.77 22.43 1.17% 1.31% 0% 26081 0.5775 83.44 22.14 0% 0 0% 0 0% 0 0% 0%
20230517 22.19 22.39 21.96 22.17 0.18% 0.09% 0% 14018 0.3105 45.24 22.15 0% 0 0% 0 0% 0 0% 0%
20230516 23.11 23.11 22.1 22.13 -3.32% -1.38% 0% 22337 0.5012 66.33 22.44 0% 0 0% 0 0% 0 0% 0%
20230515 23 23.01 22.36 22.89 -0.52% 0.97% 0% 16822 0.3814 51.02 22.67 0% 0 0% 0 0% 0 0% 0%
20230510 22.2 22.53 22.02 22.24 0% 0% 0% 11858 0.2637 37.7 22.24 0% 0 0% 0 0% 0 0% 0%
20230509 22.6 22.74 22.21 22.24 -1.59% -0.85% 0% 13867 0.3111 37.66 22.43 0% 0 0% 0 0% 0 0% 0%
20230508 22.9 22.99 22.25 22.6 -2.67% 0.13% 0% 22619 0.5105 57.77 22.57 0% 0 0% 0 0% 0 0% 0%
20230505 23.1 23.78 22.42 23.22 0.56% 0.61% 0% 25103 0.5793 66.91 23.08 0% 0 0% 0 0% 0 0% 0%
20230504 23.65 23.65 22.6 23.09 -2.57% 0.22% 0% 22449 0.5172 64.03 23.04 0% 0 0% 0 0% 0 0% 0%
20230428 23.29 23.73 23.23 23.7 2.64% 0.98% 0% 15278 0.3585 46.21 23.47 0% 0 0% 0 0% 0 0% 0%
20230427 23.3 23.55 23.03 23.09 -0.9% -0.65% 0% 18003 0.4184 56.43 23.24 0% 0 0% 0 0% 0 0% 0%
20230426 23.03 23.88 23.03 23.3 0.52% -1.02% 0% 24621 0.5796 82.1 23.54 0% 0 0% 0 0% 0 0% 0%
20230425 23.82 23.95 22.89 23.18 -2.11% -0.3% 0% 16703 0.3884 60.64 23.25 0% 0 0% 0 0% 0 0% 0%
20230424 25.12 25.2 23.5 23.68 -7.1% -1.5% 0% 32830 0.7893 126.33 24.04 0% 0 0% 0 0% 0 0% 0%
20230421 26.21 26.52 25.22 25.49 -2.37% -0.93% 0% 25839 0.6649 115.78 25.73 0% 0 0% 0 0% 0 0% 0%
20230420 28.67 28.68 25.55 26.11 -8.9% -2.94% 0% 39603 1.0655 197.95 26.9 0% 0 0% 0 0% 0 0% 0%
20230419 30.49 30.49 28.45 28.66 -5.85% -1.41% 0% 18360 0.5338 115.34 29.07 0% 0 0% 0 0% 0 0% 0%
20230418 30.02 30.74 29.65 30.44 1.1% 0.4% 0% 9176 0.2782 60.19 30.32 0% 0 0% 0 0% 0 0% 0%
20230417 29.87 30.28 29.76 30.11 1.14% 0% 0% 10603 0.3193 67.48 30.11 0% 0 0% 0 0% 0 0% 0%
20230414 29.78 29.88 29.51 29.77 0.57% 0.2% 0% 5053 0.1501 31.48 29.71 0% 0 0% 0 0% 0 0% 0%
20230413 30.08 30.08 29.51 29.6 -1.63% -0.34% 0% 4637 0.1377 27.98 29.7 0% 0 0% 0 0% 0 0% 0%
20230412 29.9 30.09 29.57 30.09 1.11% 0.53% 0% 4932 0.1476 28.96 29.93 0% 0 0% 0 0% 0 0% 0%
20230411 30.15 30.47 29.31 29.76 -1.23% 0.13% 0% 9037 0.2686 52.95 29.72 0% 0 0% 0 0% 0 0% 0%
20230410 30.65 30.76 29.82 30.13 -0.23% -0.3% 0% 8472 0.256 48.78 30.22 0% 0 0% 0 0% 0 0% 0%
20230407 29.39 30.28 29.18 30.2 3.35% 0.67% 0% 10472 0.3142 59.33 30 0% 0 0% 0 0% 0 0% 0%
20230406 29.59 29.66 29.11 29.22 -1.62% -0.34% 0% 7056 0.2069 39.08 29.32 0% 0 0% 0 0% 0 0% 0%
20230404 29.9 29.93 29.08 29.7 -0.5% 0.68% 0% 10509 0.31 58.29 29.5 0% 0 0% 0 0% 0 0% 0%
20230403 29.62 29.89 29.29 29.85 1.08% 0.64% 0% 10306 0.3057 60.63 29.66 0% 0 0% 0 0% 0 0% 0%
20230331 28.6 29.65 28.52 29.53 2.36% 1.27% 0% 10987 0.3204 63.02 29.16 0% 0 0% 0 0% 0 0% 0%
20230330 28.69 28.86 28 28.85 1.48% 1.55% 0% 8761 0.2489 46.79 28.41 0% 0 0% 0 0% 0 0% 0%
20230329 29.16 29.43 28.39 28.43 -2.64% -0.98% 0% 12216 0.3507 65.38 28.71 0% 0 0% 0 0% 0 0% 0%
20230328 29.45 29.67 29.11 29.2 -1.02% -0.41% 0% 9706 0.2846 51.66 29.32 0% 0 0% 0 0% 0 0% 0%
20230327 29.81 30.6 29.16 29.5 -0.77% -0.61% 0% 13537 0.4018 69.39 29.68 0% 0 0% 0 0% 0 0% 0%
20230324 29.54 30.64 29.52 29.73 -0.13% -1.13% 0% 8550 0.2571 43.1 30.07 0% 0 0% 0 0% 0 0% 0%
20230323 29.4 29.99 29.06 29.77 1.26% 0.47% 0% 11399 0.3378 60.95 29.63 0% 0 0% 0 0% 0 0% 0%
20230322 28.95 29.98 28.75 29.4 2.12% -0.27% 0% 8015 0.2363 40.71 29.48 0% 0 0% 0 0% 0 0% 0%
20230321 28.73 29 28.45 28.79 0.81% 0.24% 0% 6956 0.1998 34.81 28.72 0% 0 0% 0 0% 0 0% 0%
20230320 29.26 29.43 28.35 28.56 -2.39% -0.45% 0% 13676 0.3923 66.96 28.69 0% 0 0% 0 0% 0 0% 0%
20230317 29.97 30.37 29.02 29.26 -2.34% -1.35% 0% 16025 0.4753 83.48 29.66 0% 0 0% 0 0% 0 0% 0%
20230316 30.34 30.48 29.81 29.96 -1.71% -0.37% 0% 9276 0.2789 52.73 30.07 0% 0 0% 0 0% 0 0% 0%
20230315 30.7 31.03 30.12 30.48 -0.26% -0.1% 0% 19286 0.5885 112.96 30.51 0% 0 0% 0 0% 0 0% 0%
20230314 30.83 30.83 30.03 30.56 -0.91% 0.73% 0% 17638 0.5352 104.91 30.34 0% 0 0% 0 0% 0 0% 0%
20230313 29.62 30.87 29.31 30.84 4.44% 1.61% 0% 19645 0.5963 126.21 30.35 0% 0 0% 0 0% 0 0% 0%
20230310 30.38 30.46 29.51 29.53 -2.8% -1.04% 0% 10320 0.308 70.65 29.84 0% 0 0% 0 0% 0 0% 0%
20230309 30.15 31.02 30.03 30.38 0.26% -0.52% 0% 10451 0.3192 75.52 30.54 0% 0 0% 0 0% 0 0% 0%
20230308 30.12 30.48 29.97 30.3 0.13% 0.26% 0% 9812 0.2965 71 30.22 0% 0 0% 0 0% 0 0% 0%
20230307 31.1 31.43 30.19 30.26 -2.76% -1.75% 0% 13668 0.421 102.81 30.8 0% 0 0% 0 0% 0 0% 0%
20230306 31.13 31.79 30.85 31.12 -0.1% -0.48% 0% 10744 0.336 84.79 31.27 0% 0 0% 0 0% 0 0% 0%
20230303 30.97 31.3 30.71 31.15 0.58% 0.23% 0% 8384 0.2606 67.9 31.08 0% 0 0% 0 0% 0 0% 0%
20230302 30.62 31.19 30.51 30.97 1.28% 0.26% 0% 11850 0.3661 97.12 30.89 0% 0 0% 0 0% 0 0% 0%
20230301 30.37 31.31 30.08 30.58 1.19% 0% 0% 15699 0.4801 125.8 30.58 0% 0 0% 0 0% 0 0% 0%
20230228 30.07 30.42 29.76 30.22 0.53% 0.53% 0% 8308 0.2497 69 30.06 0% 0 0% 0 0% 0 0% 0%
20230227 30.3 30.68 30.02 30.06 -1.28% -0.76% 0% 11460 0.3471 94.24 30.29 0% 0 0% 0 0% 0 0% 0%
20230224 30.5 30.61 30.01 30.45 -0.33% 0.26% 0% 7771 0.236 64.97 30.37 0% 0 0% 0 0% 0 0% 0%
20230223 30.44 30.95 29.92 30.55 1.06% 0.26% 0% 9899 0.3016 79.75 30.47 0% 0 0% 0 0% 0 0% 0%
20230222 30.11 30.49 29.83 30.23 0.17% 0.03% 0% 6830 0.2064 49.94 30.22 0% 0 0% 0 0% 0 0% 0%
20230221 30.11 30.31 29.9 30.18 0.53% 0.4% 0% 7067 0.2124 48.07 30.06 0% 0 0% 0 0% 0 0% 0%
20230220 29.35 30.33 29.24 30.02 1.73% 0.7% 0% 6675 0.199 43.13 29.81 0% 0 0% 0 0% 0 0% 0%
20230217 29.48 30 29.46 29.51 0.07% -0.67% 0% 5554 0.165 32.74 29.71 0% 0 0% 0 0% 0 0% 0%
20230216 30 30.46 29.33 29.49 -1.67% -1.8% 0% 11949 0.3588 67.23 30.03 0% 0 0% 0 0% 0 0% 0%
20230215 30.69 30.69 29.7 29.99 -1.8% -0.2% 0% 9644 0.2898 51.93 30.05 0% 0 0% 0 0% 0 0% 0%
20230214 31 31.03 30.34 30.54 -1% -0.03% 0% 8907 0.2721 48.1 30.55 0% 0 0% 0 0% 0 0% 0%
20230213 30.79 31.12 30.44 30.85 0.16% 0.23% 0% 9203 0.2833 49.12 30.78 0% 0 0% 0 0% 0 0% 0%
20230210 31.28 31.34 30.75 30.8 -1.75% -0.58% 0% 11027 0.3416 58.47 30.98 0% 0 0% 0 0% 0 0% 0%
20230209 30.08 31.66 30.05 31.35 3.5% 0.48% 0% 19139 0.5972 104.65 31.2 0% 0 0% 0 0% 0 0% 0%
20230208 30 30.64 29.99 30.29 0.8% -0.16% 0% 14742 0.4473 85.8 30.34 0% 0 0% 0 0% 0 0% 0%
20230207 30.37 30.77 29.86 30.05 -0.99% -0.53% 0% 14551 0.4396 88.88 30.21 0% 0 0% 0 0% 0 0% 0%
20230206 29.08 30.7 28.93 30.35 3.34% 1.57% 0% 18706 0.559 117.19 29.88 0% 0 0% 0 0% 0 0% 0%
20230203 29.82 29.88 28.98 29.37 -2.2% 0% 0% 15255 0.448 95.29 29.37 0% 0 0% 0 0% 0 0% 0%
20230202 29.21 30.44 29 30.03 2.49% 0.37% 0% 22088 0.6608 142.64 29.92 0% 0 0% 0 0% 0 0% 0%
20230201 29.4 29.76 29.02 29.3 -0.58% 0.07% 0% 12724 0.3725 89.04 29.28 0% 0 0% 0 0% 0 0% 0%
20230131 29 29.58 28.84 29.47 1.31% 0.65% 0% 15753 0.4612 107.9 29.28 0% 0 0% 0 0% 0 0% 0%
20230130 29.28 29.55 28.91 29.09 0.87% -0.38% 0% 12571 0.3671 90.26 29.2 0% 0 0% 0 0% 0 0% 0%
20230120 28.69 29.07 28.53 28.84 0.28% 0.03% 0% 8867 0.2556 61.69 28.83 0% 0 0% 0 0% 0 0% 0%
20230119 28.66 28.84 28.3 28.76 0.95% 0.59% 0% 6092 0.1742 29.69 28.59 0% 0 0% 0 0% 0 0% 0%
20230118 28.7 29.06 28.24 28.49 -0.14% -0.73% 0% 9157 0.2628 60.03 28.7 0% 0 0% 0 0% 0 0% 0%
20230117 28.49 29.29 27.97 28.53 0.53% 0.04% 0% 12359 0.3525 80.32 28.52 0% 0 0% 0 0% 0 0% 0%
20230116 28.25 29.19 28 28.38 0.57% -1.08% 0% 19945 0.5723 132.19 28.69 0% 0 0% 0 0% 0 0% 0%
20230113 27.24 28.4 27.23 28.22 3.48% 1.07% 0% 16385 0.4575 116.04 27.92 0% 0 0% 0 0% 0 0% 0%
20230112 27.59 27.68 27.09 27.27 -1.37% -0.37% 0% 9065 0.2481 67.07 27.37 0% 0 0% 0 0% 0 0% 0%
20230111 27.03 28 26.78 27.65 2.29% 0.18% 0% 18516 0.511 139.58 27.6 0% 0 0% 0 0% 0 0% 0%
20230110 27.33 27.33 26.7 27.03 -0.52% 0.3% 0% 9704 0.2615 76.92 26.95 0% 0 0% 0 0% 0 0% 0%
20230109 26.98 27.39 26.82 27.17 0.85% 0.15% 0% 17547 0.476 137.96 27.13 0% 0 0% 0 0% 0 0% 0%
20230106 27.14 27.15 26.64 26.94 -0.88% 0.3% 0% 15995 0.4297 133.85 26.86 0% 0 0% 0 0% 0 0% 0%
20230105 27.3 27.37 26.85 27.18 0.48% 0.11% 0% 8960 0.2433 80.03 27.15 0% 0 0% 0 0% 0 0% 0%
20230104 27.21 27.51 26.96 27.05 -1.17% -0.33% 0% 9363 0.2541 81.38 27.14 0% 0 0% 0 0% 0 0% 0%
20230103 27.1 27.57 27.02 27.37 0.81% -0.07% 0% 9396 0.2574 81.57 27.39 0% 0 0% 0 0% 0 0% 0%
20221230 27.6 27.65 26.82 27.15 0.3% 0.52% 0% 7327 0.1979 41.13 27.01 0% 0 0% 0 0% 0 0% 0%
20221229 27.89 27.89 27 27.07 -2.63% -0.99% 0% 7886 0.2156 59.76 27.34 0% 0 0% 0 0% 0 0% 0%
20221228 28.53 28.7 27.5 27.8 -2.8% -0.64% 0% 7760 0.2171 54.98 27.98 0% 0 0% 0 0% 0 0% 0%
20221227 28.54 28.72 28.02 28.6 1.06% 0.67% 0% 9418 0.2676 61.51 28.41 0% 0 0% 0 0% 0 0% 0%
20221226 27.2 28.42 26.75 28.3 4.35% 1.73% 0% 11121 0.3094 68.13 27.82 0% 0 0% 0 0% 0 0% 0%
20221223 26.83 27.7 26.69 27.12 -0.18% -0.37% 0% 8485 0.231 48.44 27.22 0% 0 0% 0 0% 0 0% 0%
20221222 27.13 27.65 26.88 27.17 -0.51% -0.4% 0% 9200 0.251 45.24 27.28 0% 0 0% 0 0% 0 0% 0%
20221221 26.87 27.38 26.45 27.31 2.32% 0.96% 0% 11405 0.3085 47.4 27.05 0% 0 0% 0 0% 0 0% 0%
20221220 26.75 27 26.38 26.69 0.19% 0.04% 0% 11269 0.3007 44.47 26.68 0% 0 0% 0 0% 0 0% 0%
20221219 27.82 27.98 26.6 26.64 -4.69% -1.55% 0% 15169 0.4105 58.47 27.06 0% 0 0% 0 0% 0 0% 0%
20221216 28.25 28.5 27.65 27.95 -2.75% 0.18% 0% 14715 0.4106 57 27.9 0% 0 0% 0 0% 0 0% 0%
20221215 29.49 29.6 28.62 28.74 -1.14% -0.96% 0% 17290 0.5017 67.68 29.02 0% 0 0% 0 0% 0 0% 0%
20221214 28.99 29.94 28.81 29.07 0.1% -1.19% 0% 18809 0.5534 65.21 29.42 0% 0 0% 0 0% 0 0% 0%
20221213 28.61 29.46 28.6 29.04 0.45% -0.17% 0% 13517 0.3932 54.29 29.09 0% 0 0% 0 0% 0 0% 0%
20221212 29.1 29.29 28.59 28.91 -1.5% -0.14% 0% 16664 0.4825 67.08 28.95 0% 0 0% 0 0% 0 0% 0%
20221209 29.96 30 29.03 29.35 -2.2% -0.03% 0% 32284 0.9478 135.49 29.36 0% 0 0% 0 0% 0 0% 0%
20221208 28.58 30.19 28.05 30.01 5.04% 1.94% 0% 38429 1.1314 179.72 29.44 0% 0 0% 0 0% 0 0% 0%
20221207 28.45 29.05 28.33 28.57 -0.07% -0.14% 0% 15813 0.4524 80.81 28.61 0% 0 0% 0 0% 0 0% 0%
20221206 28.12 28.8 28 28.59 1.35% 0.46% 0% 14886 0.4236 77.36 28.46 0% 0 0% 0 0% 0 0% 0%
20221205 27.63 28.23 27.58 28.21 2.36% 1.26% 0% 13218 0.3683 69.15 27.86 0% 0 0% 0 0% 0 0% 0%
20221202 28.03 28.36 27.46 27.56 -2.51% -0.54% 0% 14734 0.4083 80.36 27.71 0% 0 0% 0 0% 0 0% 0%
20221201 28.02 28.45 27.58 28.27 3.63% 0.35% 0% 15989 0.4504 89.42 28.17 0% 0 0% 0 0% 0 0% 0%
20221130 28.06 28.06 27.21 27.28 -3.13% -0.87% 0% 8168 0.2248 46.5 27.52 0% 0 0% 0 0% 0 0% 0%
20221129 27.56 28.33 27.56 28.16 2.18% 0.57% 0% 7612 0.2131 44.17 28 0% 0 0% 0 0% 0 0% 0%
20221128 28.19 28.19 27 27.56 -1.78% -0.07% 0% 7187 0.1982 39.6 27.58 0% 0 0% 0 0% 0 0% 0%
20221125 28.05 28.39 27.69 28.06 0.04% -0.14% 0% 6353 0.1785 33.61 28.1 0% 0 0% 0 0% 0 0% 0%
20221124 28.19 28.8 27.82 28.05 0.36% -0.6% 0% 10082 0.2845 51.04 28.22 0% 0 0% 0 0% 0 0% 0%
20221123 28.05 28.27 27.55 27.95 -0.82% 0% 0% 12941 0.3617 65.4 27.95 0% 0 0% 0 0% 0 0% 0%
20221122 28.4 28.89 28.09 28.18 -0.42% -0.84% 0% 9559 0.2717 47.81 28.42 0% 0 0% 0 0% 0 0% 0%
20221121 28.4 28.69 27.85 28.3 -1.01% 0.07% 0% 8411 0.2379 40.14 28.28 0% 0 0% 0 0% 0 0% 0%
20221118 28.74 29.27 28.18 28.59 -0.03% -0.59% 0% 15082 0.4338 69.86 28.76 0% 0 0% 0 0% 0 0% 0%
20221117 28.84 28.84 28.37 28.6 -1% 0.32% 0% 6951 0.1982 31.78 28.51 0% 0 0% 0 0% 0 0% 0%
20221116 29.04 29.04 28.55 28.89 -0.21% 0.35% 0% 8148 0.2346 36.6 28.79 0% 0 0% 0 0% 0 0% 0%
20221115 28.37 29.12 28.21 28.95 2.08% 0.84% 0% 15833 0.4546 67.29 28.71 0% 0 0% 0 0% 0 0% 0%
20221114 28.78 28.88 28.01 28.36 -1.36% -0.35% 0% 16108 0.4585 67.23 28.46 0% 0 0% 0 0% 0 0% 0%
20221111 29.3 29.6 28.56 28.75 -1.03% -0.76% 0% 12891 0.3734 54.2 28.97 0% 0 0% 0 0% 0 0% 0%
20221110 28.95 29.56 28.46 29.05 -0.17% 0.73% 0% 10227 0.2949 41.49 28.84 0% 0 0% 0 0% 0 0% 0%
20221109 28.37 30.15 28.37 29.1 1.18% -1.19% 0% 15065 0.4436 58.51 29.45 0% 0 0% 0 0% 0 0% 0%
20221108 28.64 28.88 28.12 28.76 -0.21% 0.81% 0% 11239 0.3206 39.68 28.53 0% 0 0% 0 0% 0 0% 0%
20221107 28.6 29.4 28.23 28.82 1.48% -0.17% 0% 18426 0.5319 59.1 28.87 0% 0 0% 0 0% 0 0% 0%
20221104 27.69 29.07 27.32 28.4 2.56% 0% 0% 17697 0.5026 56.11 28.4 0% 0 0% 0 0% 0 0% 0%
20221103 27 27.82 26.6 27.69 0.84% 1.24% 0% 18611 0.5091 57.84 27.35 0% 0 0% 0 0% 0 0% 0%
20221102 26.68 27.97 26.4 27.46 2.58% 0.44% 0% 21212 0.58 64.65 27.34 0% 0 0% 0 0% 0 0% 0%
20221101 26.5 26.79 25.84 26.77 1.79% 1.4% 0% 20300 0.5359 57.52 26.4 0% 0 0% 0 0% 0 0% 0%
20221031 25.55 26.83 25.55 26.3 1.58% -0.08% 0% 20703 0.5449 56.22 26.32 0% 0 0% 0 0% 0 0% 0%
20221028 27.41 27.41 25.72 25.89 -4.57% -1.37% 0% 25166 0.6605 67.42 26.25 0% 0 0% 0 0% 0 0% 0%
20221027 28.86 28.86 27 27.13 -4.64% -2.06% 0% 29494 0.8171 82.88 27.7 0% 0 0% 0 0% 0 0% 0%
20221026 27.95 28.57 27.27 28.45 2.89% 1.68% 0% 31569 0.8834 86.84 27.98 0% 0 0% 0 0% 0 0% 0%
20221025 29.83 30.2 26.8 27.65 -9.28% -1.14% 0% 48000 1.3425 135.61 27.97 0% 0 0% 0 0% 0 0% 0%
20221024 31.64 32.08 30.3 30.48 -4.06% -1.96% 0% 14787 0.4598 50.17 31.09 0% 0 0% 0 0% 0 0% 0%
20221021 32 32.26 31.62 31.77 -0.41% -0.31% 0% 11582 0.3691 37.34 31.87 0% 0 0% 0 0% 0 0% 0%
20221020 32.25 33.26 31.86 31.9 -2.48% -1.09% 0% 15841 0.5109 51.09 32.25 0% 0 0% 0 0% 0 0% 0%
20221019 32.92 33.48 32.06 32.71 -1.48% -0.52% 0% 18184 0.5978 60.75 32.88 0% 0 0% 0 0% 0 0% 0%
20221018 32.99 34.15 32.25 33.2 1.53% -0.27% 0% 22854 0.7607 82.47 33.29 0% 0 0% 0 0% 0 0% 0%
20221017 31.51 33.19 31.4 32.7 3.09% 1.02% 0% 15565 0.5039 57.99 32.37 0% 0 0% 0 0% 0 0% 0%
20220720 26 26 25.48 25.57 -0.66% -0.35% 0% 8795 0.2257 57.88 25.66 0% 0 0% 0 0% 0 0% 0%
20220719 25.33 25.96 25.15 25.74 2.1% 0.12% 0% 17634 0.4534 113.52 25.71 0% 0 0% 0 0% 0 0% 0%
20220718 24.56 25.27 24.45 25.21 3.57% 0.6% 0% 13620 0.3413 83.9 25.06 0% 0 0% 0 0% 0 0% 0%
20220715 25.4 25.4 24.28 24.34 -3.45% -1.06% 0% 18314 0.4506 104.59 24.6 0% 0 0% 0 0% 0 0% 0%
20220714 25.06 25.34 25 25.21 0.04% 0.08% 0% 12257 0.3088 70.87 25.19 0% 0 0% 0 0% 0 0% 0%
20220713 25.24 25.49 24.78 25.2 0.2% 0.16% 0% 11412 0.2871 60.52 25.16 0% 0 0% 0 0% 0 0% 0%
20220712 25.77 25.96 25.12 25.15 -2.29% -0.71% 0% 10081 0.2554 49.67 25.33 0% 0 0% 0 0% 0 0% 0%
20220711 26.1 26.32 25.57 25.74 -2.2% -0.12% 0% 14953 0.3853 69.89 25.77 0% 0 0% 0 0% 0 0% 0%
20220708 26.38 26.99 26.17 26.32 -0.27% -1.05% 0% 9883 0.2629 46.75 26.6 0% 0 0% 0 0% 0 0% 0%
20220707 26.34 26.62 26.13 26.39 -0.3% 0.04% 0% 14240 0.3756 64.3 26.38 0% 0 0% 0 0% 0 0% 0%
20220706 26.94 27.1 26.18 26.47 -1.45% -0.41% 0% 12921 0.3435 57.03 26.58 0% 0 0% 0 0% 0 0% 0%
20220705 27.76 27.76 26.55 26.86 -2.5% -0.22% 0% 19297 0.5194 83.32 26.92 0% 0 0% 0 0% 0 0% 0%
20220704 27.77 27.85 27.18 27.55 -0.54% 0% 0% 20952 0.5772 93.02 27.55 0% 0 0% 0 0% 0 0% 0%
20220701 28.04 28.43 27.33 27.7 -2.02% -0.11% 0% 17702 0.4909 78.61 27.73 0% 0 0% 0 0% 0 0% 0%
20220630 27.5 28.5 27.45 28.27 2.43% 0.71% 0% 23218 0.6518 104.94 28.07 0% 0 0% 0 0% 0 0% 0%
20220629 27.62 28.53 27.58 27.6 -0.76% -1.32% 0% 22254 0.6224 97.99 27.97 0% 0 0% 0 0% 0 0% 0%
20220628 27.18 28.05 27.01 27.81 2.32% 0.51% 0% 20893 0.5781 91.87 27.67 0% 0 0% 0 0% 0 0% 0%
20220627 27.5 27.81 27 27.18 -0.29% -0.44% 0% 17505 0.4779 76.56 27.3 0% 0 0% 0 0% 0 0% 0%
20220624 27.09 27.5 26.71 27.26 1.34% 0.41% 0% 16721 0.454 71.7 27.15 0% 0 0% 0 0% 0 0% 0%
20220623 26.39 27.24 25.82 26.9 2.52% 1.24% 0% 19854 0.5275 79.61 26.57 0% 0 0% 0 0% 0 0% 0%
20220622 26.78 27.32 26.15 26.24 -1.06% -2.02% 0% 19428 0.5203 79.35 26.78 0% 0 0% 0 0% 0 0% 0%
20220621 27.23 27.23 26.31 26.52 -1.78% -0.26% 0% 16936 0.4504 67.98 26.59 0% 0 0% 0 0% 0 0% 0%
20220620 26.66 27.17 26.45 27 1.77% 0.48% 0% 22804 0.6128 91.08 26.87 0% 0 0% 0 0% 0 0% 0%
20220617 26.45 26.8 26.04 26.53 0.15% 0.57% 0% 16671 0.4397 64.06 26.38 0% 0 0% 0 0% 0 0% 0%
20220616 25.6 26.75 25.59 26.49 3.52% 0.23% 0% 28538 0.7543 107.09 26.43 0% 0 0% 0 0% 0 0% 0%
20220615 26.08 26.19 25.56 25.59 -1.8% -1.12% 0% 19232 0.4978 73.47 25.88 0% 0 0% 0 0% 0 0% 0%
20220614 25.57 26.18 25.29 26.06 0.54% 1.28% 0% 20020 0.5151 73.31 25.73 0% 0 0% 0 0% 0 0% 0%
20220613 26.46 26.46 25.64 25.92 -2.63% -0.23% 0% 21933 0.5699 79.55 25.98 0% 0 0% 0 0% 0 0% 0%
20220610 25.64 26.98 25.55 26.62 3.82% 0.91% 0% 28897 0.7623 105.1 26.38 0% 0 0% 0 0% 0 0% 0%
20220609 26.2 26.45 25.64 25.64 -2.06% -1.19% 0% 17835 0.4629 65.99 25.95 0% 0 0% 0 0% 0 0% 0%
20220608 26.02 26.42 25.65 26.18 0.61% 0.34% 0% 22693 0.592 81.38 26.09 0% 0 0% 0 0% 0 0% 0%
20220607 25.87 26.26 25.37 26.02 0.42% 1.05% 0% 22278 0.5737 76.11 25.75 0% 0 0% 0 0% 0 0% 0%
20220606 25.66 26.48 25.46 25.91 1.09% -0.54% 0% 27437 0.7146 92.8 26.05 0% 0 0% 0 0% 0 0% 0%
20220602 25.15 25.76 24.76 25.63 1.79% 1.22% 0% 22918 0.5803 75.02 25.32 0% 0 0% 0 0% 0 0% 0%
20220601 25.37 25.78 25.01 25.18 -0.94% -0.51% 0% 20248 0.5124 69.05 25.31 0% 0 0% 0 0% 0 0% 0%
20220531 24.8 25.75 24.72 25.42 1.32% 0.59% 0% 33359 0.8431 114.29 25.27 0% 0 0% 0 0% 0 0% 0%
20220530 24.49 25.2 24.31 25.09 1.58% 0.93% 0% 27646 0.6874 95.13 24.86 0% 0 0% 0 0% 0 0% 0%
20220527 24.3 25.25 24.29 24.7 1.65% -0.16% 0% 25419 0.6289 87.05 24.74 0% 0 0% 0 0% 0 0% 0%
20220526 24.3 24.56 23.76 24.3 0.29% 0.29% 0% 19504 0.4726 66.05 24.23 0% 0 0% 0 0% 0 0% 0%
20220525 23.64 24.39 23.47 24.23 3.33% 0.71% 0% 24556 0.5907 80.15 24.06 0% 0 0% 0 0% 0 0% 0%
20220524 25.5 25.57 23.41 23.45 -6.8% -3.3% 0% 34312 0.8321 108.29 24.25 0% 0 0% 0 0% 0 0% 0%
20220523 24.57 25.63 24.57 25.16 2.57% -0.32% 0% 30513 0.7702 98.5 25.24 0% 0 0% 0 0% 0 0% 0%
20220520 24.2 25.1 23.71 24.53 2.85% -0.2% 0% 31336 0.7702 97.34 24.58 0% 0 0% 0 0% 0 0% 0%
20220519 23.51 23.97 23.51 23.85 -0.54% 0.29% 0% 13160 0.313 37.21 23.78 0% 0 0% 0 0% 0 0% 0%
20220518 23.9 24.47 23.88 23.98 -0.17% -0.95% 0% 18938 0.4584 47.68 24.21 0% 0 0% 0 0% 0 0% 0%
20220517 24.55 24.55 23.27 24.02 -1.07% 0.97% 0% 29176 0.6942 64.07 23.79 0% 0 0% 0 0% 0 0% 0%
20220516 24.72 25.03 24.03 24.28 -1.62% -0.7% 0% 28283 0.6915 54.53 24.45 0% 0 0% 0 0% 0 0% 0%
20220513 25.02 25.29 24.6 24.68 -1% -0.76% 0% 24353 0.6056 45.29 24.87 0% 0 0% 0 0% 0 0% 0%
20220512 24.81 25.59 24.75 24.93 -0.44% -0.76% 0% 29843 0.7496 53.65 25.12 0% 0 0% 0 0% 0 0% 0%
20220511 25.33 25.68 24.54 25.04 0.6% -0.79% 0% 39947 1.0084 69.49 25.24 0% 0 0% 0 0% 0 0% 0%
20220510 23.8 25.24 23.72 24.89 2.22% 1.06% 0% 40660 1.0016 67.91 24.63 0% 0 0% 0 0% 0 0% 0%
20220509 23.95 24.6 23.52 24.35 1.67% 0.58% 0% 36324 0.8794 57.06 24.21 0% 0 0% 0 0% 0 0% 0%
20220506 23.17 24.38 23 23.95 0.08% 0.25% 0% 53238 1.2718 78.42 23.89 0% 0 0% 0 0% 0 0% 0%
20220505 24.13 24.72 23.6 23.93 -1.97% -1.44% 0% 61979 1.5048 92.58 24.28 0% 0 0% 0 0% 0 0% 0%
20220429 23.63 24.87 23.01 24.41 2.48% 1.08% 0% 69833 1.6865 102.78 24.15 0% 0 0% 0 0% 0 0% 0%
20220428 24.1 26.87 23.55 23.82 3.57% -4.91% 0% 101155 2.5339 146.71 25.05 0% 0 0% 0 0% 0 0% 0%
20220427 21.52 23.3 20.97 23 11.33% 4.5% 0% 61673 1.3575 75.72 22.01 0% 0 0% 0 0% 0 0% 0%
20220426 20.6 21.48 20.41 20.66 2.08% -1.43% 0% 56133 1.1763 53.57 20.96 0% 0 0% 0 0% 0 0% 0%
20220425 22 22.25 20.24 20.24 -10.56% -4.89% 0% 57406 1.2215 52.6 21.28 0% 0 0% 0 0% 0 0% 0%
20220422 23.49 24.29 22.55 22.63 -5.63% -2.12% 0% 54849 1.268 47.88 23.12 0% 0 0% 0 0% 0 0% 0%
20220421 25 26.13 23.9 23.98 -7.05% -3.66% 0% 66043 1.644 62.04 24.89 0% 0 0% 0 0% 0 0% 0%
20220420 25.06 26.35 24.68 25.8 2.06% 1.02% 0% 65252 1.6663 64.84 25.54 0% 0 0% 0 0% 0 0% 0%
20220419 25.8 26.68 24.97 25.28 -3.51% -1.79% 0% 51371 1.3225 52.19 25.74 0% 0 0% 0 0% 0 0% 0%
20220418 25.34 26.98 24.28 26.2 1.16% 2.5% 0% 65314 1.6691 64.62 25.56 0% 0 0% 0 0% 0 0% 0%
20220415 27.18 27.45 25.6 25.9 -7.6% -1.45% 0% 95931 2.5212 99.81 26.28 0% 0 0% 0 0% 0 0% 0%
20220414 28.88 29.25 27.75 28.03 -4.66% -1.09% 0% 112803 3.1967 137.93 28.34 0% 0 0% 0 0% 0 0% 0%
20220413 28.09 31.98 28 29.4 6.02% -1.84% 0% 179621 5.3789 263.51 29.95 0% 0 0% 0 0% 0 0% 0%
20220412 26.98 28.05 26.05 27.73 -4.35% 2.55% 0% 90160 2.4383 156.82 27.04 0% 0 0% 0 0% 0 0% 0%
20220411 33.38 34.5 28.88 28.99 0.83% -7.68% 0% 142677 4.4795 324.88 31.4 0% 0 0% 0 0% 0 0% 0%
20220408 28 30.46 27.23 28.75 2.46% -0.62% 0% 42876 1.2402 118.93 28.93 0% 0 0% 0 0% 0 0% 0%
20220407 29.53 29.96 27.8 28.06 -4.53% -1.89% 0% 26831 0.7674 73.89 28.6 0% 0 0% 0 0% 0 0% 0%
20220401 29.57 30.19 27.56 27.8 -5.95% -1.14% 0% 44575 1.2535 124.04 28.12 0% 0 0% 0 0% 0 0% 0%
20220331 48.92 50.5 47.68 47.75 -2.35% -2.65% 0% 33646 1.6502 176.16 49.05 0% 0 0% 0 0% 0 0% 0%
20220330 46.35 49.78 46 48.9 6.19% 2.13% 0% 21849 1.0462 121.6 47.88 0% 0 0% 0 0% 0 0% 0%
20220329 46.14 47.2 45.7 46.05 -0.02% -0.3% 0% 8649 0.3995 47.77 46.19 0% 0 0% 0 0% 0 0% 0%
20220328 45.77 46.71 45.38 46.06 -0.2% -0.02% 0% 8051 0.3709 41.94 46.07 0% 0 0% 0 0% 0 0% 0%
20220325 47.89 48 46.11 46.15 -1.85% -1.28% 0% 9441 0.4414 46.01 46.75 0% 0 0% 0 0% 0 0% 0%
20220324 47.22 47.57 46.6 47.02 -1.2% 0% 0% 11274 0.5301 50.3 47.02 0% 0 0% 0 0% 0 0% 0%
20220323 45.42 47.85 45.31 47.59 3.12% 1.38% 0% 22726 1.0667 92.87 46.94 0% 0 0% 0 0% 0 0% 0%
20220322 43.89 46.2 42.5 46.15 2.69% 3.78% 0% 23978 1.0664 90.25 44.47 0% 0 0% 0 0% 0 0% 0%
20220321 44.58 45.1 44.16 44.94 1.03% 0.45% 0% 10257 0.4589 38.56 44.74 0% 0 0% 0 0% 0 0% 0%
20220318 44.5 44.68 43.87 44.48 0.47% 0.18% 0% 9501 0.4218 32.59 44.4 0% 0 0% 0 0% 0 0% 0%
20220317 43.47 45.2 43.45 44.27 2.26% -0.23% 0% 17499 0.7764 50.27 44.37 0% 0 0% 0 0% 0 0% 0%
20220316 43.15 43.65 41.11 43.29 1.83% 1.64% 0% 15118 0.6439 39.32 42.59 0% 0 0% 0 0% 0 0% 0%
20220315 45.03 45.03 42.51 42.51 -6.03% -2.86% 0% 16971 0.7427 42.37 43.76 0% 0 0% 0 0% 0 0% 0%
20220311 46.4 46.4 44.58 46.09 -1.31% 1.48% 0% 17754 0.8064 44.91 45.42 0% 0 0% 0 0% 0 0% 0%
20220310 47.57 47.87 46.38 46.7 -0.23% -0.95% 0% 23542 1.1099 60.77 47.15 0% 0 0% 0 0% 0 0% 0%
20220309 47 47.82 45.45 46.81 -0.36% -0.02% 0% 25826 1.2092 61.47 46.82 0% 0 0% 0 0% 0 0% 0%
20220308 48.52 48.79 46.88 46.98 -2.69% -1.53% 0% 19646 0.9374 47.21 47.71 0% 0 0% 0 0% 0 0% 0%
20220307 49.8 50.04 48.04 48.28 -3.71% -1.41% 0% 17164 0.8406 43.37 48.97 0% 0 0% 0 0% 0 0% 0%
20220304 51.19 52.2 49.91 50.14 -2.07% -1.74% 0% 24970 1.2741 66.65 51.03 0% 0 0% 0 0% 0 0% 0%
20220303 54 54.09 50.62 51.2 -4.94% -0.41% 0% 50329 2.5873 139.7 51.41 0% 0 0% 0 0% 0 0% 0%
20220302 54.57 54.67 52.85 53.86 -1.1% 0.32% 0% 29246 1.5701 97.46 53.69 0% 0 0% 0 0% 0 0% 0%
20220301 55.45 56.25 54.33 54.46 -1.61% -1.22% 0% 23379 1.289 88.45 55.13 0% 0 0% 0 0% 0 0% 0%
20220228 56 56.07 54.64 55.35 0.22% 0.05% 0% 15006 0.8301 63.17 55.32 0% 0 0% 0 0% 0 0% 0%
20220225 54.61 55.5 53.88 55.23 1.43% 0.51% 0% 24366 1.3388 107.76 54.95 0% 0 0% 0 0% 0 0% 0%
20220224 53.21 55.8 52.82 54.45 2.62% -0.06% 0% 44632 2.4317 198.96 54.48 0% 0 0% 0 0% 0 0% 0%
20220223 50.33 53.4 50.02 53.06 5.42% 1.67% 0% 30003 1.5659 155.85 52.19 0% 0 0% 0 0% 0 0% 0%
20220222 49.36 50.64 49.16 50.33 0.96% 0.58% 0% 14029 0.702 76.03 50.04 0% 0 0% 0 0% 0 0% 0%
20220221 48.88 49.95 48.33 49.85 2.49% 0.87% 0% 12169 0.6014 67.38 49.42 0% 0 0% 0 0% 0 0% 0%
20220218 47.16 48.99 46.63 48.64 3.12% 1.31% 0% 13988 0.6716 78.34 48.01 0% 0 0% 0 0% 0 0% 0%
20220217 47.01 47.94 47 47.17 -0.99% -0.76% 0% 7416 0.3525 41.8 47.53 0% 0 0% 0 0% 0 0% 0%
20220216 47.51 47.87 47.23 47.64 0.38% 0.19% 0% 4511 0.2145 24.12 47.55 0% 0 0% 0 0% 0 0% 0%
20220215 47.42 47.75 46.35 47.46 0.11% 0.64% 0% 6911 0.3259 33.08 47.16 0% 0 0% 0 0% 0 0% 0%
20220214 46.99 48.13 46.49 47.41 0.34% -0.06% 0% 7939 0.3766 36.55 47.44 0% 0 0% 0 0% 0 0% 0%
20220211 48.63 49.22 47.06 47.25 -3.77% -0.86% 0% 14373 0.685 62.07 47.66 0% 0 0% 0 0% 0 0% 0%
20220210 49.62 49.8 48.8 49.1 -1.07% -0.3% 0% 7495 0.3691 34.45 49.25 0% 0 0% 0 0% 0 0% 0%
20220209 49.13 49.68 48.8 49.63 1.22% 0.73% 0% 9506 0.4684 42.3 49.27 0% 0 0% 0 0% 0 0% 0%
20211203 49.2 50.33 49.06 49.97 1.65% 0.16% 0% 12489 0.6231 52.21 49.89 0% 0 0% 0 0% 0 0% 0%
20211202 49.74 50.23 48.7 49.16 -1.21% -0.43% 0% 12553 0.6197 49.66 49.37 0% 0 0% 0 0% 0 0% 0%
20211201 49 50.12 48.52 49.76 1.68% 0.63% 0% 14600 0.7219 56.39 49.45 0% 0 0% 0 0% 0 0% 0%
20211130 48.3 49.58 48.05 48.94 2.02% 0.39% 0% 19088 0.9306 70.58 48.75 0% 0 0% 0 0% 0 0% 0%
20211129 49.88 50.14 47.91 47.97 -4.75% -1.58% 0% 24806 1.2091 91.9 48.74 0% 0 0% 0 0% 0 0% 0%
20211126 49.79 50.49 49.2 50.36 1.14% 0.82% 0% 13797 0.6892 54.32 49.95 0% 0 0% 0 0% 0 0% 0%
20211125 51.78 51.78 49.3 49.79 -3.38% -0.2% 0% 27190 1.3566 109.92 49.89 0% 0 0% 0 0% 0 0% 0%
20211124 51.8 51.81 50.58 51.53 -0.54% 0.72% 0% 17641 0.9025 76.19 51.16 0% 0 0% 0 0% 0 0% 0%
20211123 52.07 52.99 51.2 51.81 -0.52% -0.21% 0% 18656 0.9686 80.32 51.92 0% 0 0% 0 0% 0 0% 0%
20211122 54.08 54.39 51.78 52.08 -3.13% -1.46% 0% 30996 1.6381 137.04 52.85 0% 0 0% 0 0% 0 0% 0%
20211119 52.45 54.53 52.15 53.76 2.4% 0.13% 0% 23779 1.2766 117.25 53.69 0% 0 0% 0 0% 0 0% 0%
20211118 51.32 53.2 51.32 52.5 1.23% -0.32% 0% 19565 1.0305 98.06 52.67 0% 0 0% 0 0% 0 0% 0%
20211117 52.25 54.15 51.41 51.86 -0.15% -1.65% 0% 24155 1.2738 117 52.73 0% 0 0% 0 0% 0 0% 0%
20211116 51.6 53.29 51.59 51.94 1.23% -1.52% 0% 20492 1.0807 105.98 52.74 0% 0 0% 0 0% 0 0% 0%
20211115 52.42 53.23 51.2 51.31 -2.1% -1.67% 0% 17201 0.8976 86.49 52.18 0% 0 0% 0 0% 0 0% 0%
20211112 52.47 53.28 51.71 52.41 0.02% -0.15% 0% 12602 0.6615 65.2 52.49 0% 0 0% 0 0% 0 0% 0%
20211111 52.69 53.3 51.87 52.4 -0.57% -0.51% 0% 16001 0.8427 83.83 52.67 0% 0 0% 0 0% 0 0% 0%
20211110 51.99 53.1 51.39 52.7 1.37% 0.48% 0% 21212 1.1125 110.72 52.45 0% 0 0% 0 0% 0 0% 0%
20211109 49.69 52.09 49.35 51.99 4.54% 1.76% 0% 18752 0.958 98.37 51.09 0% 0 0% 0 0% 0 0% 0%
20211108 51.05 51.05 48.94 49.73 -2.91% -0.1% 0% 15900 0.7915 79.07 49.78 0% 0 0% 0 0% 0 0% 0%
20211105 50.8 51.65 50.2 51.22 -0.14% 0.41% 0% 16633 0.8484 78.3 51.01 0% 0 0% 0 0% 0 0% 0%
20211104 48.57 51.46 48 51.29 5.75% 1.34% 0% 28346 1.4347 126.08 50.61 0% 0 0% 0 0% 0 0% 0%
20211103 47.89 48.96 47.82 48.5 0.52% 0.35% 0% 12563 0.6072 55.27 48.33 0% 0 0% 0 0% 0 0% 0%
20211102 50.15 51.7 48.16 48.25 -3.48% -3.71% 0% 25759 1.2909 115.12 50.11 0% 0 0% 0 0% 0 0% 0%
20211101 49.44 50.42 48.19 49.99 0.71% 1.36% 0% 14262 0.7034 66.26 49.32 0% 0 0% 0 0% 0 0% 0%
20211029 49.25 50.28 49.11 49.64 0.3% -0.2% 0% 12363 0.6149 56.66 49.74 0% 0 0% 0 0% 0 0% 0%
20211028 49.57 50.32 48.33 49.49 -0.82% 0.28% 0% 18876 0.9315 81.28 49.35 0% 0 0% 0 0% 0 0% 0%
20211027 50.51 50.88 49.56 49.9 -1.05% -0.42% 0% 17102 0.857 73.66 50.11 0% 0 0% 0 0% 0 0% 0%
20211026 52.1 52.6 50.3 50.43 -3.19% -1.14% 0% 24933 1.2719 110.95 51.01 0% 0 0% 0 0% 0 0% 0%
20211025 51.6 53.36 51.18 52.09 1.84% -0.61% 0% 31378 1.6445 148.43 52.41 0% 0 0% 0 0% 0 0% 0%
20211022 51.01 51.65 48.71 51.15 2.73% 1.09% 0% 28737 1.4541 139.54 50.6 0% 0 0% 0 0% 0 0% 0%
20211021 50.13 51.58 49.53 49.79 -0.72% -1.58% 0% 20510 1.0377 101.99 50.59 0% 0 0% 0 0% 0 0% 0%
20211020 49.73 50.49 48.86 50.15 0.06% 1.19% 0% 15550 0.7707 77.45 49.56 0% 0 0% 0 0% 0 0% 0%
20211019 49.3 50.5 49.1 50.12 0.89% 0.46% 0% 14156 0.7062 68.46 49.89 0% 0 0% 0 0% 0 0% 0%
20211018 48.06 49.7 47.3 49.68 1.7% 2.22% 0% 19560 0.9506 91.05 48.6 0% 0 0% 0 0% 0 0% 0%
20211015 50.79 52.76 48.55 48.85 -2.28% -2.06% 0% 24061 1.2002 115.04 49.88 0% 0 0% 0 0% 0 0% 0%
20211014 47.95 50.26 47.24 49.99 3.95% 1.26% 0% 22619 1.1166 112.15 49.37 0% 0 0% 0 0% 0 0% 0%
20211013 47 48.2 46.45 48.09 3.22% 1.24% 0% 14963 0.7107 75.71 47.5 0% 0 0% 0 0% 0 0% 0%
20211012 47.67 48.38 45.32 46.59 -2.12% -0.11% 0% 18897 0.8813 98.65 46.64 0% 0 0% 0 0% 0 0% 0%
20211011 50.1 50.1 47.58 47.6 -5.37% -2.32% 0% 20509 0.9995 116.96 48.73 0% 0 0% 0 0% 0 0% 0%
20211008 49.38 50.92 48.36 50.3 3.18% 0.9% 0% 24279 1.2102 148.75 49.85 0% 0 0% 0 0% 0 0% 0%
20210930 48.7 49.48 48.03 48.75 0.1% 0.18% 0% 17056 0.83 114.7 48.66 0% 0 0% 0 0% 0 0% 0%
20210929 46.78 49.48 46.78 48.7 3.33% 0.25% 0% 24743 1.2019 175.09 48.58 0% 0 0% 0 0% 0 0% 0%
20210928 47.15 49.29 46.84 47.13 -1.13% -1.55% 0% 17551 0.8401 137.91 47.87 0% 0 0% 0 0% 0 0% 0%
20210927 46.83 48.5 46.83 47.67 1.9% -0.27% 0% 19614 0.9376 162.33 47.8 0% 0 0% 0 0% 0 0% 0%
20210924 46.5 48.48 46.5 46.78 0.09% -1.35% 0% 15550 0.7374 131.98 47.42 0% 0 0% 0 0% 0 0% 0%
20210923 45.41 46.75 45.35 46.74 3.02% 1.28% 0% 11355 0.524 92.9 46.15 0% 0 0% 0 0% 0 0% 0%
20210922 44.47 45.48 44.21 45.37 0.42% 0.76% 0% 5443 0.2451 42.73 45.03 0% 0 0% 0 0% 0 0% 0%
20210917 45.83 46.15 44.02 45.18 -1.18% 0.49% 0% 11055 0.497 79.22 44.96 0% 0 0% 0 0% 0 0% 0%
20210916 44.66 46.1 44.66 45.72 2.44% 0.55% 0% 12693 0.5771 88.16 45.47 0% 0 0% 0 0% 0 0% 0%
20210915 44.63 45.19 44.3 44.63 -0.93% -0.04% 0% 6726 0.3003 43.22 44.65 0% 0 0% 0 0% 0 0% 0%
20210914 44.85 45.81 44.62 45.05 -0.4% -0.42% 0% 9058 0.4098 54.47 45.24 0% 0 0% 0 0% 0 0% 0%
20210913 45.69 45.69 44.67 45.23 -1.52% 0.16% 0% 8821 0.3984 52.63 45.16 0% 0 0% 0 0% 0 0% 0%
20210910 45.89 46.5 45.36 45.93 0.55% 0.09% 0% 10196 0.4679 61.88 45.89 0% 0 0% 0 0% 0 0% 0%
20210909 47 47.5 45.68 45.68 -4.03% -1.7% 0% 15433 0.7171 96.95 46.47 0% 0 0% 0 0% 0 0% 0%
20210908 46.77 47.82 46 47.6 1.28% 2.01% 0% 15629 0.7293 103.6 46.66 0% 0 0% 0 0% 0 0% 0%
20210907 47.86 48.39 46.95 47 -1.9% -0.59% 0% 11315 0.535 82.1 47.28 0% 0 0% 0 0% 0 0% 0%
20210906 46.68 48.35 45.7 47.91 1.78% 2.15% 0% 16061 0.7533 119.84 46.9 0% 0 0% 0 0% 0 0% 0%
20210729 41.55 42.86 41.38 42.6 2.16% 1.19% 0% 17958 0.756 127.52 42.1 0% 0 0% 0 0% 0 0% 0%
20210728 43 44 41.25 41.7 0.55% -2.09% 0% 22518 0.959 164.51 42.59 0% 0 0% 0 0% 0 0% 0%
20210727 41.03 42.96 40.67 41.47 3.91% -0.81% 0% 20197 0.8445 148.51 41.81 0% 0 0% 0 0% 0 0% 0%
20210726 41.2 41.45 39.65 39.91 -3.41% -1.04% 0% 11137 0.4492 83.23 40.33 0% 0 0% 0 0% 0 0% 0%
20210723 42.06 42.67 40.66 41.32 -1.64% 0.29% 0% 8428 0.3472 64.21 41.2 0% 0 0% 0 0% 0 0% 0%
20210722 42.41 42.7 41.91 42.01 -0.83% -0.47% 0% 6671 0.2816 45 42.21 0% 0 0% 0 0% 0 0% 0%
20210721 41.98 42.58 41.98 42.36 0.91% 0.19% 0% 7003 0.2961 44.89 42.28 0% 0 0% 0 0% 0 0% 0%
20210720 41.5 41.99 41.25 41.98 0.79% 0.77% 0% 5190 0.2162 31.29 41.66 0% 0 0% 0 0% 0 0% 0%
20210719 41.49 42.2 40.9 41.65 0.31% 0.22% 0% 7834 0.3256 46.18 41.56 0% 0 0% 0 0% 0 0% 0%
20210716 42.35 42.43 41.5 41.52 -2.19% -0.93% 0% 9012 0.3777 53.58 41.91 0% 0 0% 0 0% 0 0% 0%
20210715 44.18 44.18 42 42.45 -3.32% -0.45% 0% 13540 0.5774 82.35 42.64 0% 0 0% 0 0% 0 0% 0%
20210714 42.47 44.3 42.23 43.91 4.05% 1.25% 0% 15340 0.6653 95.18 43.37 0% 0 0% 0 0% 0 0% 0%
20210713 42.51 42.71 41.73 42.2 -0.52% 0.48% 0% 8968 0.3767 57.12 42 0% 0 0% 0 0% 0 0% 0%
20210712 42.71 42.9 42.05 42.42 -0.19% 0.02% 0% 9808 0.416 58.72 42.41 0% 0 0% 0 0% 0 0% 0%
20210709 44.9 44.9 41.8 42.5 -5.85% -0.51% 0% 26521 1.1331 163.06 42.72 0% 0 0% 0 0% 0 0% 0%
20210708 45.71 46.33 44.83 45.14 -1.72% -0.29% 0% 9313 0.4216 67.81 45.27 0% 0 0% 0 0% 0 0% 0%
20210707 44.26 46.43 44.21 45.93 2.87% 0.39% 0% 15042 0.6882 112.68 45.75 0% 0 0% 0 0% 0 0% 0%
20210706 45 45.49 44.23 44.65 -0.29% -0.07% 0% 8631 0.3856 63.8 44.68 0% 0 0% 0 0% 0 0% 0%
20210705 43.67 44.91 43.51 44.78 2.21% 1.2% 0% 8672 0.3837 60.98 44.25 0% 0 0% 0 0% 0 0% 0%
20210702 43.12 45.28 43.06 43.81 1.88% -0.36% 0% 8301 0.365 50.44 43.97 0% 0 0% 0 0% 0 0% 0%
20210701 43.2 44.99 42.66 43 0.44% -2.29% 0% 13214 0.5815 77.01 44.01 0% 0 0% 0 0% 0 0% 0%
20210630 43.1 44.06 42.66 42.81 -1.25% -1.36% 0% 8920 0.3871 52.76 43.4 0% 0 0% 0 0% 0 0% 0%
20210629 45.6 45.6 41.87 43.35 -3.79% 0.74% 0% 23100 0.9941 134.22 43.03 0% 0 0% 0 0% 0 0% 0%
20210628 45.25 45.45 44.66 45.06 0.45% 0.2% 0% 6565 0.2952 42.56 44.97 0% 0 0% 0 0% 0 0% 0%
20210625 45.3 45.3 43.82 44.86 -1.08% 0.72% 0% 10637 0.4738 62.31 44.54 0% 0 0% 0 0% 0 0% 0%
20210624 45 45.68 44.3 45.35 1.43% 0.18% 0% 10847 0.491 64.19 45.27 0% 0 0% 0 0% 0 0% 0%
20210623 45.78 45.85 44.44 44.71 -1.5% -0.51% 0% 11966 0.5377 70.28 44.94 0% 0 0% 0 0% 0 0% 0%
20210622 45.85 46.46 44.84 45.39 -1.33% 0.02% 0% 12395 0.5625 74.6 45.38 0% 0 0% 0 0% 0 0% 0%
20210621 43.7 46.23 43.5 46 5.75% 1.52% 0% 27819 1.2605 171.16 45.31 0% 0 0% 0 0% 0 0% 0%
20210618 42.2 43.74 41.86 43.5 3.35% 1.07% 0% 14599 0.6284 94.85 43.04 0% 0 0% 0 0% 0 0% 0%
20210617 41.24 42.23 41 42.09 2.16% 0.38% 0% 9150 0.3837 58.53 41.93 0% 0 0% 0 0% 0 0% 0%
20210616 42.3 42.55 41.08 41.2 -2.37% -1.48% 0% 8015 0.3352 50.41 41.82 0% 0 0% 0 0% 0 0% 0%
20210615 40.93 42.39 40.9 42.2 1.93% 1.1% 0% 11085 0.4627 68.08 41.74 0% 0 0% 0 0% 0 0% 0%
20210611 40.29 41.85 39.88 41.4 3.06% 0.63% 0% 17308 0.7121 103.74 41.14 0% 0 0% 0 0% 0 0% 0%
20210610 40.5 40.63 39.89 40.17 0.53% -0.05% 0% 7790 0.3131 49.27 40.19 0% 0 0% 0 0% 0 0% 0%
20210609 40.75 40.93 39.82 39.96 -2.01% -0.87% 0% 9279 0.374 58 40.31 0% 0 0% 0 0% 0 0% 0%
20210608 41.66 41.81 40.7 40.78 -1.9% -0.92% 0% 7231 0.2976 45.54 41.16 0% 0 0% 0 0% 0 0% 0%
20210607 41.65 41.84 41 41.57 0.29% 0.41% 0% 7137 0.2955 44.33 41.4 0% 0 0% 0 0% 0 0% 0%
20210604 42 42.75 41.29 41.45 -0.65% -0.98% 0% 11917 0.4989 72.17 41.86 0% 0 0% 0 0% 0 0% 0%
20210603 40.85 41.88 40.68 41.72 2.31% 0.72% 0% 12184 0.5047 71.25 41.42 0% 0 0% 0 0% 0 0% 0%
20210602 41.19 41.2 40.56 40.78 -0.85% -0.07% 0% 7951 0.3245 46.04 40.81 0% 0 0% 0 0% 0 0% 0%
20210601 41.19 41.43 40.85 41.13 -0.05% 0.07% 0% 9494 0.3902 53.47 41.1 0% 0 0% 0 0% 0 0% 0%
20210531 42.19 42.19 40.7 41.15 -2.26% -0.1% 0% 11915 0.4908 65.83 41.19 0% 0 0% 0 0% 0 0% 0%
20210528 43.08 43.08 41.65 42.1 -1.86% -0.24% 0% 8893 0.3753 49.38 42.2 0% 0 0% 0 0% 0 0% 0%
20210527 41.56 42.94 41.56 42.9 2.44% 0.94% 0% 9920 0.4216 54.51 42.5 0% 0 0% 0 0% 0 0% 0%
20210526 41.09 42.32 41.02 41.88 1.75% 0.55% 0% 8626 0.3593 48.35 41.65 0% 0 0% 0 0% 0 0% 0%
20210525 41.64 41.64 40.66 41.16 -0.65% 0.22% 0% 6626 0.2721 37.63 41.07 0% 0 0% 0 0% 0 0% 0%
20210524 41.4 41.49 41.01 41.43 0.78% 0.29% 0% 4566 0.1886 26.77 41.31 0% 0 0% 0 0% 0 0% 0%
20210521 41.9 42.01 41.06 41.11 -1.84% -0.44% 0% 6055 0.25 37.08 41.29 0% 0 0% 0 0% 0 0% 0%
20210520 42.08 42.76 41.7 41.88 -1.11% -0.55% 0% 8375 0.3527 53.24 42.11 0% 0 0% 0 0% 0 0% 0%
20210519 42 42.39 41.04 42.35 0.79% 1.63% 0% 9596 0.3999 60.23 41.67 0% 0 0% 0 0% 0 0% 0%
20210518 42.4 42.5 41.75 42.02 -0.66% 0.17% 0% 6150 0.258 40.08 41.95 0% 0 0% 0 0% 0 0% 0%
20210517 43.6 43.6 42.04 42.45 -2.01% 0.07% 0% 8466 0.3591 55.24 42.42 0% 0 0% 0 0% 0 0% 0%
20210514 42.5 43.7 42.01 43.32 3.14% 0.88% 0% 13225 0.5679 82.53 42.94 0% 0 0% 0 0% 0 0% 0%
20210513 42.2 42.54 41.75 42 -0.52% -0.19% 0% 6473 0.2724 37.46 42.08 0% 0 0% 0 0% 0 0% 0%
20210512 43.7 43.71 41.84 42.22 -1.56% -0.02% 0% 8757 0.3698 43.55 42.23 0% 0 0% 0 0% 0 0% 0%
20210511 43.6 43.6 42.28 42.89 -0.92% 0.14% 0% 7817 0.3348 36.34 42.83 0% 0 0% 0 0% 0 0% 0%
20210510 43.22 43.78 42.8 43.29 0.23% 0.21% 0% 7243 0.3129 31.96 43.2 0% 0 0% 0 0% 0 0% 0%
20210507 45.17 45.7 43.01 43.19 -4.06% -1.64% 0% 12185 0.5351 52.27 43.91 0% 0 0% 0 0% 0 0% 0%
20210506 46.2 46.27 45 45.02 -2.55% -1.12% 0% 12711 0.5787 57.49 45.53 0% 0 0% 0 0% 0 0% 0%
20210430 46.65 46.89 45.82 46.2 -0.13% -0.35% 0% 11117 0.5154 52.15 46.36 0% 0 0% 0 0% 0 0% 0%
20210429 47.02 48.16 46.11 46.26 -1.64% -1.85% 0% 17255 0.8132 83.99 47.13 0% 0 0% 0 0% 0 0% 0%
20210428 45.59 47.17 44.79 47.03 3.25% 0.9% 0% 22519 1.0495 110.8 46.61 0% 0 0% 0 0% 0 0% 0%
20210427 44.31 46.39 44.31 45.55 2.87% 0.04% 0% 19029 0.8664 99.08 45.53 0% 0 0% 0 0% 0 0% 0%
20210426 42.4 46.48 42.39 44.28 4.68% -1.14% 0% 31620 1.4163 172.45 44.79 0% 0 0% 0 0% 0 0% 0%
20210423 43.96 43.96 41.94 42.3 -3.78% -0.61% 0% 22726 0.9673 130.1 42.56 0% 0 0% 0 0% 0 0% 0%
20210422 43.5 44.58 42.8 43.96 2.16% 0.3% 0% 15358 0.6731 99.07 43.83 0% 0 0% 0 0% 0 0% 0%
20210421 43 43.98 42.76 43.03 -1.4% -0.74% 0% 16023 0.6946 110.85 43.35 0% 0 0% 0 0% 0 0% 0%
20210416 40.06 41.16 40.06 40.7 0.97% -0.02% 0% 5094 0.2074 34.14 40.71 0% 0 0% 0 0% 0 0% 0%
20210415 40.46 40.58 39.8 40.31 -0.37% 0.4% 0% 4525 0.1817 30.39 40.15 0% 0 0% 0 0% 0 0% 0%
20210414 40.8 40.95 40.12 40.46 -0.47% 0.1% 0% 4644 0.1877 30.85 40.42 0% 0 0% 0 0% 0 0% 0%
20210413 39.57 41.28 39.19 40.65 2.55% 0.57% 0% 11099 0.4486 70.59 40.42 0% 0 0% 0 0% 0 0% 0%
20210412 40.68 41.01 39.4 39.64 -3.32% -1.61% 0% 8851 0.3566 56.5 40.29 0% 0 0% 0 0% 0 0% 0%
20210409 41.18 41.85 40.73 41 -1.39% -0.61% 0% 11565 0.4771 76.99 41.25 0% 0 0% 0 0% 0 0% 0%
20210408 40.78 41.9 40.12 41.58 1.99% 0.63% 0% 16508 0.6821 112.08 41.32 0% 0 0% 0 0% 0 0% 0%
20210407 40.8 41.58 40.23 40.77 1.34% 0.1% 0% 10055 0.4095 66.83 40.73 0% 0 0% 0 0% 0 0% 0%
20210406 40.3 40.45 39.7 40.23 0.15% 0.47% 0% 9542 0.3821 58.92 40.04 0% 0 0% 0 0% 0 0% 0%
20210402 38.72 40.28 38.61 40.17 3.72% 1.54% 0% 11955 0.4729 68.08 39.56 0% 0 0% 0 0% 0 0% 0%
20210401 39.08 39.18 38.55 38.73 -0.87% 0.08% 0% 5961 0.2307 33.62 38.7 0% 0 0% 0 0% 0 0% 0%
20210330 39.45 39.48 38.52 38.64 -2.13% -0.59% 0% 9287 0.361 50.36 38.87 0% 0 0% 0 0% 0 0% 0%
20210329 40.44 40.71 39.46 39.48 -2.54% -1.08% 0% 8775 0.3502 46.97 39.91 0% 0 0% 0 0% 0 0% 0%
20210326 40.41 40.97 40.01 40.51 0.25% -0.1% 0% 8573 0.3476 44.88 40.55 0% 0 0% 0 0% 0 0% 0%
20201215 46.1 46.28 45.51 45.7 -0.98% -0.26% 0% 7470 0.3423 42.57 45.82 0% 0 0% 0 0% 0 0% 0%
20201214 46.5 46.56 45.61 46.15 0.33% 0.3% 0% 8154 0.3752 43.13 46.01 0% 0 0% 0 0% 0 0% 0%
20201211 46.53 47.24 45.72 46 -1.77% -0.93% 0% 16391 0.7611 82.74 46.43 0% 0 0% 0 0% 0 0% 0%
20201210 48 48.86 46.79 46.83 -3.2% -2.09% 0% 17235 0.8244 89.48 47.83 0% 0 0% 0 0% 0 0% 0%
20201209 48.23 48.74 46.88 48.38 0.5% 0.9% 0% 17741 0.8507 93.01 47.95 0% 0 0% 0 0% 0 0% 0%
20201208 48.38 48.63 47.99 48.14 -0.04% -0.33% 0% 10349 0.4999 51.48 48.3 0% 0 0% 0 0% 0 0% 0%
20201207 49.07 49.28 48 48.16 -1.87% -0.6% 0% 12450 0.6032 57.73 48.45 0% 0 0% 0 0% 0 0% 0%
20201204 49.7 50.14 49.04 49.08 -1.49% -0.73% 0% 15435 0.7631 70.76 49.44 0% 0 0% 0 0% 0 0% 0%
20201203 49.49 50.48 49.1 49.82 0.79% -0.1% 0% 16242 0.81 71.87 49.87 0% 0 0% 0 0% 0 0% 0%
20201202 50.1 50.35 49.39 49.43 -1.46% -0.68% 0% 15565 0.7747 67.49 49.77 0% 0 0% 0 0% 0 0% 0%
20201201 48.88 50.2 48.7 50.16 2.6% 0.8% 0% 16722 0.8321 70.27 49.76 0% 0 0% 0 0% 0 0% 0%
20201130 48.38 49.34 47.78 48.89 1.22% 0.33% 0% 14799 0.7211 57.92 48.73 0% 0 0% 0 0% 0 0% 0%
20201127 49.27 49.75 48.22 48.3 -1.89% -1.41% 0% 15414 0.7551 55.82 48.99 0% 0 0% 0 0% 0 0% 0%
20201126 49.16 49.45 48.3 49.23 0.06% 0.61% 0% 15394 0.7533 52.02 48.93 0% 0 0% 0 0% 0 0% 0%
20201125 51.1 51.34 49.1 49.2 -3.49% -1.2% 0% 28508 1.4198 89.1 49.8 0% 0 0% 0 0% 0 0% 0%
20201124 52.11 52.92 50.89 50.98 -2.93% -1.81% 0% 22699 1.1786 69.51 51.92 0% 0 0% 0 0% 0 0% 0%
20201123 52.13 52.78 51.53 52.52 0.79% 0.27% 0% 16717 0.8757 47.54 52.38 0% 0 0% 0 0% 0 0% 0%
20201120 53.45 53.45 52.1 52.11 -2.56% -1.12% 0% 22009 1.1599 53.79 52.7 0% 0 0% 0 0% 0 0% 0%
20201119 52.81 53.92 52.76 53.48 0.45% -0.07% 0% 18875 1.0101 39.98 53.52 0% 0 0% 0 0% 0 0% 0%
20201118 53.96 54.43 53.11 53.24 -1.32% -0.41% 0% 22041 1.1783 37.23 53.46 0% 0 0% 0 0% 0 0% 0%
20201117 55 55.88 53.45 53.95 -2.72% -0.61% 0% 27482 1.4918 44.85 54.28 0% 0 0% 0 0% 0 0% 0%
20201116 55.8 57 54.41 55.46 1.67% -0.02% 0% 33682 1.8684 55.76 55.47 0% 0 0% 0 0% 0 0% 0%
20201113 52.81 54.69 51.37 54.55 2.44% 2.1% 0% 31745 1.696 51.13 53.43 0% 0 0% 0 0% 0 0% 0%
20201112 54.1 55.8 52.88 53.25 -0.75% -2.17% 0% 36266 1.9741 57.23 54.43 0% 0 0% 0 0% 0 0% 0%
20201111 56.6 56.98 53.35 53.65 -5.91% -2.17% 0% 41725 2.2884 63.53 54.84 0% 0 0% 0 0% 0 0% 0%
20201110 58.69 58.83 56.3 57.02 -2.86% -0.37% 0% 41866 2.3959 63.07 57.23 0% 0 0% 0 0% 0 0% 0%
20201109 58.18 59.26 56.89 58.7 2% 0.41% 0% 63087 3.6881 91.74 58.46 0% 0 0% 0 0% 0 0% 0%
20201106 59.51 60.95 56.66 57.55 -3.28% -1.61% 0% 81102 4.744 120.4 58.49 0% 0 0% 0 0% 0 0% 0%
20201105 58.8 64.8 57.5 59.5 7.27% -1.69% 0% 118794 7.1892 180.45 60.52 0% 0 0% 0 0% 0 0% 0%
20201104 52.87 55.54 52.53 55.47 4.84% 2.86% 0% 49393 2.6637 66.88 53.93 0% 0 0% 0 0% 0 0% 0%
20201103 52.03 53.78 51.87 52.91 2.04% 0.34% 0% 31903 1.6822 42.12 52.73 0% 0 0% 0 0% 0 0% 0%
20201102 51 52.6 51 51.85 1.01% 0.27% 0% 27067 1.3996 34.57 51.71 0% 0 0% 0 0% 0 0% 0%
20201030 55.03 55.46 50.9 51.33 -6.11% -2.73% 0% 50123 2.6448 62.61 52.77 0% 0 0% 0 0% 0 0% 0%
20201029 56.7 57.95 54.54 54.67 -6.83% -2.69% 0% 58728 3.2996 77.41 56.18 0% 0 0% 0 0% 0 0% 0%
20201028 58.3 59.58 56.51 58.68 -0.69% 0.67% 0% 68728 4.006 91.24 58.29 0% 0 0% 0 0% 0 0% 0%
20201027 56.85 59.99 56.11 59.09 3.65% 0.84% 0% 77196 4.5233 97.65 58.6 0% 0 0% 0 0% 0 0% 0%
20201026 55.96 57.32 54.54 57.01 1.08% 1.68% 0% 51152 2.8682 62.83 56.07 0% 0 0% 0 0% 0 0% 0%
20201023 56.12 59.19 55.55 56.4 -1.9% -1.21% 0% 80094 4.5724 98.08 57.09 0% 0 0% 0 0% 0 0% 0%
20201022 58.06 61.97 57.44 57.49 -2.56% -3.9% 0% 104977 6.2798 130.78 59.82 0% 0 0% 0 0% 0 0% 0%
20200909 48.4 48.4 45 45.36 -7.6% -2.3% 0% 56850 2.6396 53.28 46.43 0% 0 0% 0 0% 0 0% 0%
20200908 49.22 49.97 48.88 49.09 -0.63% -0.43% 0% 41326 2.0375 33.91 49.3 0% 0 0% 0 0% 0 0% 0%
20200907 50.2 50.89 48.88 49.4 -3.25% -0.34% 0% 60872 3.0174 41.44 49.57 0% 0 0% 0 0% 0 0% 0%
20200904 49.82 52.3 49.11 51.06 2.43% 0.43% 0% 61045 3.1038 39.6 50.84 0% 0 0% 0 0% 0 0% 0%
20200903 53.5 53.87 49.8 49.85 -9.26% -2.64% 0% 90494 4.6337 54.24 51.2 0% 0 0% 0 0% 0 0% 0%
20200902 51.44 56.28 51 54.94 9.22% 1.07% 0% 119115 6.4753 69.9 54.36 0% 0 0% 0 0% 0 0% 0%
20200901 52.39 52.52 49.62 50.3 -5.72% -1.33% 0% 71621 3.6512 36.57 50.98 0% 0 0% 0 0% 0 0% 0%
20200831 53 54.2 51.8 53.35 0.64% 0.26% 0% 65146 3.4665 29.86 53.21 0% 0 0% 0 0% 0 0% 0%
20200828 58 58.97 52.7 53.01 -12.52% -3.98% 0% 107805 5.9524 41.74 55.21 0% 0 0% 0 0% 0 0% 0%
20200827 70.23 72 59.5 60.6 -13.77% -5.16% 0% 120957 7.7288 41.69 63.9 0% 0 0% 0 0% 0 0% 0%
20200826 72 81.79 68.5 70.28 -11.98% -4.73% 0% 160995 11.8764 40.44 73.77 0% 0 0% 0 0% 0 0% 0%
20200825 56.15 80 56 79.85 37.7% 21.83% 0% 191449 12.547 5.09 65.54 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1