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. 300876
    4. 返回上一页 刷新
股票代码（例：sz300876）       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 25.1 25.27 24.86 24.89 -0.84% -0.6% 0% 3539 0.0886 44.89 25.04 0% 0 0% 0 0% 0 0% 0%
20230927 24.98 25.36 24.77 25.1 0.88% -0.28% 0% 2968 0.0747 35.58 25.17 0% 0 0% 0 0% 0 0% 0%
20230926 25.3 25.4 24.8 24.88 -1.62% -0.68% 0% 2551 0.0639 27.64 25.05 0% 0 0% 0 0% 0 0% 0%
20230925 25.26 25.66 24.96 25.29 0.32% 0.12% 0% 4137 0.1045 42.45 25.26 0% 0 0% 0 0% 0 0% 0%
20230922 24.85 25.32 24.56 25.21 1.86% 0.92% 0% 4152 0.1037 40.07 24.98 0% 0 0% 0 0% 0 0% 0%
20230921 25.26 25.35 24.7 24.75 -2.02% -0.76% 0% 4122 0.1028 38.23 24.94 0% 0 0% 0 0% 0 0% 0%
20230920 25.5 25.55 25 25.26 -0.36% 0.2% 0% 4323 0.109 37.97 25.21 0% 0 0% 0 0% 0 0% 0%
20230919 26.02 26.02 25.25 25.35 -2.09% -0.28% 0% 3486 0.0886 28.26 25.42 0% 0 0% 0 0% 0 0% 0%
20230918 25.53 26.25 25.2 25.89 1.41% 0.31% 0% 5890 0.152 44.8 25.81 0% 0 0% 0 0% 0 0% 0%
20230915 25.64 25.97 25.36 25.53 -0.43% -0.35% 0% 6144 0.1574 42.18 25.62 0% 0 0% 0 0% 0 0% 0%
20230914 25.97 26.02 25.42 25.64 -1.35% -0.19% 0% 5493 0.1411 34.99 25.69 0% 0 0% 0 0% 0 0% 0%
20230913 26.32 26.47 25.82 25.99 -0.95% -0.69% 0% 4811 0.1259 29.29 26.17 0% 0 0% 0 0% 0 0% 0%
20230912 26.39 26.66 26.15 26.24 -0.3% -0.57% 0% 5202 0.1373 28.43 26.39 0% 0 0% 0 0% 0 0% 0%
20230911 26.12 26.49 25.8 26.32 0.73% 0.38% 0% 5508 0.1444 24.74 26.22 0% 0 0% 0 0% 0 0% 0%
20230908 26.12 26.39 26 26.13 -0.27% -0.15% 0% 2919 0.0764 11.36 26.17 0% 0 0% 0 0% 0 0% 0%
20230907 26.7 26.7 26.1 26.2 -1.69% -0.83% 0% 4508 0.1191 16.09 26.42 0% 0 0% 0 0% 0 0% 0%
20230906 26.11 26.65 25.8 26.65 2.07% 1.02% 0% 6392 0.1686 20.65 26.38 0% 0 0% 0 0% 0 0% 0%
20230905 26.2 26.36 25.98 26.11 -0.08% 0.08% 0% 4607 0.1202 14 26.09 0% 0 0% 0 0% 0 0% 0%
20230904 26.49 26.9 25.98 26.13 -1.1% -0.19% 0% 6360 0.1665 18.99 26.18 0% 0 0% 0 0% 0 0% 0%
20230901 27 27 26.3 26.42 -1.45% -0.34% 0% 4806 0.1274 14.88 26.51 0% 0 0% 0 0% 0 0% 0%
20230831 27 27.1 26.57 26.81 -0.67% 0.11% 0% 3742 0.1002 12.06 26.78 0% 0 0% 0 0% 0 0% 0%
20230830 27.29 27.69 26.78 26.99 -0.41% -0.15% 0% 9405 0.2542 31.44 27.03 0% 0 0% 0 0% 0 0% 0%
20230829 25.3 27.2 25.3 27.1 7.11% 2.07% 0% 17297 0.4592 62.02 26.55 0% 0 0% 0 0% 0 0% 0%
20230828 25.85 26.23 25.2 25.3 2.39% -1.63% 0% 8809 0.2266 35.99 25.72 0% 0 0% 0 0% 0 0% 0%
20230825 25.03 26 24.57 24.71 -1.08% -2.29% 0% 9117 0.2306 43.67 25.29 0% 0 0% 0 0% 0 0% 0%
20230824 25.79 25.79 23.33 24.98 -2.57% 2.08% 0% 15123 0.37 82.48 24.47 0% 0 0% 0 0% 0 0% 0%
20230823 26.9 26.91 25.52 25.64 -4.22% -1.99% 0% 10616 0.2777 76.28 26.16 0% 0 0% 0 0% 0 0% 0%
20230822 26.5 26.79 26.1 26.77 1.06% 0.83% 0% 12685 0.3368 105 26.55 0% 0 0% 0 0% 0 0% 0%
20230821 25.8 26.66 25.76 26.49 3.84% 0.42% 0% 11653 0.3074 105.39 26.38 0% 0 0% 0 0% 0 0% 0%
20230818 26.16 26.39 25.5 25.51 -2.26% -1.35% 0% 10022 0.2592 86.59 25.86 0% 0 0% 0 0% 0 0% 0%
20230817 26.51 26.7 25.82 26.1 -1.73% -0.68% 0% 9489 0.2494 72.53 26.28 0% 0 0% 0 0% 0 0% 0%
20230816 27.1 27.1 26.2 26.56 -1.59% 0.11% 0% 7716 0.2047 51.44 26.53 0% 0 0% 0 0% 0 0% 0%
20230815 27.1 27.1 26.36 26.99 0.22% 0.82% 0% 6059 0.1622 37.77 26.77 0% 0 0% 0 0% 0 0% 0%
20230814 27.8 27.8 26.67 26.93 -1.79% -0.04% 0% 5163 0.1391 31.47 26.94 0% 0 0% 0 0% 0 0% 0%
20230811 27.6 27.64 27.2 27.42 -0.69% 0.11% 0% 4853 0.1329 29.72 27.39 0% 0 0% 0 0% 0 0% 0%
20230810 27.89 27.89 27.15 27.61 -0.68% 0.4% 0% 8747 0.2405 52.46 27.5 0% 0 0% 0 0% 0 0% 0%
20230809 27.09 27.8 26.77 27.8 1.76% 1.57% 0% 14678 0.4017 88.24 27.37 0% 0 0% 0 0% 0 0% 0%
20230808 27.88 27.88 26.74 27.32 -1.3% 0.81% 0% 12478 0.3381 78.11 27.1 0% 0 0% 0 0% 0 0% 0%
20230807 27.86 28.2 27.3 27.68 -0.61% -0.22% 0% 14285 0.3962 95.33 27.74 0% 0 0% 0 0% 0 0% 0%
20230804 27.3 28 26.92 27.85 0.91% 1.27% 0% 26600 0.7314 188.93 27.5 0% 0 0% 0 0% 0 0% 0%
20230803 26.8 28.5 26.45 27.6 2.22% 0.58% 0% 30556 0.8385 257.22 27.44 0% 0 0% 0 0% 0 0% 0%
20230802 26.16 27.21 26.16 27 2.47% 0.9% 0% 19011 0.5088 192.83 26.76 0% 0 0% 0 0% 0 0% 0%
20230801 25.74 26.38 25.47 26.35 1.93% 1.23% 0% 10581 0.2754 122.93 26.03 0% 0 0% 0 0% 0 0% 0%
20230731 26.22 26.76 25.81 25.85 -0.58% -1% 0% 6082 0.1588 76.37 26.11 0% 0 0% 0 0% 0 0% 0%
20230728 25.8 26.32 25.55 26 0.31% -0.19% 0% 7713 0.2009 98.23 26.05 0% 0 0% 0 0% 0 0% 0%
20230727 26.85 26.88 25.9 25.92 -2.7% -1.48% 0% 6564 0.1727 86.49 26.31 0% 0 0% 0 0% 0 0% 0%
20230726 26.25 26.8 26.02 26.64 1.49% 0.6% 0% 6903 0.1828 92.21 26.48 0% 0 0% 0 0% 0 0% 0%
20230725 26.02 26.38 25.95 26.25 1.43% 0.38% 0% 5389 0.1409 70.58 26.15 0% 0 0% 0 0% 0 0% 0%
20230724 25.8 26.2 25.68 25.88 -0.04% -0.04% 0% 3256 0.0843 40.97 25.89 0% 0 0% 0 0% 0 0% 0%
20230721 26.2 26.21 25.89 25.89 -0.8% -0.42% 0% 4042 0.1051 48.32 26 0% 0 0% 0 0% 0 0% 0%
20230720 26.17 26.47 25.95 26.1 0.35% -0.53% 0% 7599 0.1994 82.1 26.24 0% 0 0% 0 0% 0 0% 0%
20230719 26.11 26.34 25.88 26.01 -0.38% -0.15% 0% 2656 0.0692 29.37 26.05 0% 0 0% 0 0% 0 0% 0%
20230718 25.88 26.22 25.7 26.11 0.81% 0.19% 0% 4017 0.1047 44.43 26.06 0% 0 0% 0 0% 0 0% 0%
20230717 25.65 25.9 25.33 25.9 0.97% 0.58% 0% 3822 0.0984 41.21 25.75 0% 0 0% 0 0% 0 0% 0%
20230714 25.83 25.88 25.5 25.65 -0.27% -0.19% 0% 3023 0.0777 30.5 25.7 0% 0 0% 0 0% 0 0% 0%
20230713 25.95 26.14 25.6 25.72 -0.89% -0.23% 0% 2925 0.0754 27.52 25.78 0% 0 0% 0 0% 0 0% 0%
20230712 26 26.3 25.83 25.95 -0.15% -0.31% 0% 3269 0.0851 29.44 26.03 0% 0 0% 0 0% 0 0% 0%
20230711 25.9 26.03 25.7 25.99 0.81% 0.5% 0% 2846 0.0736 25.34 25.86 0% 0 0% 0 0% 0 0% 0%
20230710 25.86 26.03 25.7 25.78 0.23% -0.23% 0% 2620 0.0677 22.04 25.84 0% 0 0% 0 0% 0 0% 0%
20230707 25.81 26 25.7 25.72 -0.73% -0.5% 0% 2534 0.0655 21.22 25.85 0% 0 0% 0 0% 0 0% 0%
20230706 25.84 26.03 25.65 25.91 0.54% 0.04% 0% 3448 0.0893 30.41 25.9 0% 0 0% 0 0% 0 0% 0%
20230705 25.97 26.09 25.69 25.77 -0.54% -0.5% 0% 2788 0.0722 24.26 25.9 0% 0 0% 0 0% 0 0% 0%
20230704 26.03 26.03 25.63 25.91 0.08% 0.39% 0% 4158 0.1073 36.02 25.81 0% 0 0% 0 0% 0 0% 0%
20230703 25.97 26.59 25.7 25.89 -0.61% -0.46% 0% 7744 0.2014 66.76 26.01 0% 0 0% 0 0% 0 0% 0%
20230630 25.4 26.2 25.05 26.05 3.37% 1.17% 0% 8901 0.2292 74.1 25.75 0% 0 0% 0 0% 0 0% 0%
20230629 24.66 25.35 24.52 25.2 2.23% 0.24% 0% 6956 0.1749 58.78 25.14 0% 0 0% 0 0% 0 0% 0%
20230628 24.59 24.68 24.15 24.65 0.24% 0.78% 0% 3033 0.0742 25.2 24.46 0% 0 0% 0 0% 0 0% 0%
20230627 23.86 24.6 23.84 24.59 2.76% 1.07% 0% 4604 0.112 37.41 24.33 0% 0 0% 0 0% 0 0% 0%
20230626 24.24 24.28 23.85 23.93 -1.68% -0.21% 0% 3891 0.0933 32.93 23.98 0% 0 0% 0 0% 0 0% 0%
20230621 24.4 24.76 24.11 24.34 -0.53% -0.21% 0% 3153 0.0769 28.46 24.39 0% 0 0% 0 0% 0 0% 0%
20230620 24.8 25.04 24.44 24.47 -1.33% -1.09% 0% 3791 0.0938 36.92 24.74 0% 0 0% 0 0% 0 0% 0%
20230619 24.78 25.05 24.67 24.8 0.08% -0.12% 0% 3593 0.0892 35.48 24.83 0% 0 0% 0 0% 0 0% 0%
20230616 24.92 25.36 24.71 24.78 -1.27% -0.76% 0% 6079 0.1518 60.63 24.97 0% 0 0% 0 0% 0 0% 0%
20230615 25.06 26 24.85 25.1 1.09% -0.79% 0% 10855 0.2746 113.61 25.3 0% 0 0% 0 0% 0 0% 0%
20230614 24.94 25 24.53 24.83 -0.12% 0% 0% 2775 0.0689 32.03 24.83 0% 0 0% 0 0% 0 0% 0%
20230613 24.89 25.19 24.62 24.86 -0.72% -0.12% 0% 3946 0.0982 49.58 24.89 0% 0 0% 0 0% 0 0% 0%
20230612 24.69 25.06 24.36 25.04 1.46% 1.42% 0% 5063 0.125 66.92 24.69 0% 0 0% 0 0% 0 0% 0%
20230609 24.88 24.99 24.47 24.68 -0.32% -0.08% 0% 3911 0.0966 56.3 24.7 0% 0 0% 0 0% 0 0% 0%
20230608 25 25.26 24.72 24.76 -0.96% -0.8% 0% 4539 0.1133 68.6 24.96 0% 0 0% 0 0% 0 0% 0%
20230607 25.6 25.6 24.95 25 -1.46% -0.4% 0% 3311 0.0831 47.6 25.1 0% 0 0% 0 0% 0 0% 0%
20230606 25.97 25.97 25.37 25.37 -2.16% -0.9% 0% 4140 0.106 58.9 25.6 0% 0 0% 0 0% 0 0% 0%
20230605 26.27 27 25.88 25.93 -1.22% -1.48% 0% 6099 0.1605 88.69 26.32 0% 0 0% 0 0% 0 0% 0%
20230602 25.9 26.3 25.77 26.25 1.39% 0.54% 0% 4317 0.1127 59.93 26.11 0% 0 0% 0 0% 0 0% 0%
20230601 25.46 25.99 25.29 25.89 1.69% 0.43% 0% 4239 0.1093 54.24 25.78 0% 0 0% 0 0% 0 0% 0%
20230531 25.69 26.06 25.44 25.46 -0.43% -0.78% 0% 3009 0.0772 37.57 25.66 0% 0 0% 0 0% 0 0% 0%
20230530 25.09 25.64 25.09 25.57 0.91% 0.39% 0% 4892 0.1246 58.86 25.47 0% 0 0% 0 0% 0 0% 0%
20230529 25.83 26 24.71 25.34 -2.28% -0.39% 0% 6568 0.1671 80.78 25.44 0% 0 0% 0 0% 0 0% 0%
20230526 25.77 26.14 25.61 25.93 0.04% 0.12% 0% 3629 0.094 48.08 25.9 0% 0 0% 0 0% 0 0% 0%
20230525 26.04 26.25 25.7 25.92 -0.42% -0.08% 0% 3870 0.1004 51.18 25.94 0% 0 0% 0 0% 0 0% 0%
20230524 25.65 26.28 25.5 26.03 1.36% -0.12% 0% 5945 0.1549 77.82 26.06 0% 0 0% 0 0% 0 0% 0%
20230523 25.82 25.99 25.68 25.68 -0.54% -0.73% 0% 4160 0.1076 50.52 25.87 0% 0 0% 0 0% 0 0% 0%
20230522 25.7 26.05 25.55 25.82 0.98% -0.19% 0% 7156 0.1851 87.17 25.87 0% 0 0% 0 0% 0 0% 0%
20230519 24.95 25.76 24.71 25.57 2.48% 0.99% 0% 5951 0.1507 61.49 25.32 0% 0 0% 0 0% 0 0% 0%
20230518 24.8 25.05 24.72 24.95 0.73% 0.2% 0% 3092 0.077 32.73 24.9 0% 0 0% 0 0% 0 0% 0%
20230517 24.44 24.88 24.4 24.77 1.35% 0.36% 0% 3136 0.0774 32.97 24.68 0% 0 0% 0 0% 0 0% 0%
20230516 24.8 24.8 24.31 24.44 -0.77% 0.04% 0% 3577 0.0874 38.11 24.43 0% 0 0% 0 0% 0 0% 0%
20230515 24.5 24.72 24.34 24.63 0.53% 0.08% 0% 2986 0.0735 31.78 24.61 0% 0 0% 0 0% 0 0% 0%
20230510 23.82 24.79 23.82 24.49 2.47% 0.37% 0% 5828 0.1422 58.5 24.4 0% 0 0% 0 0% 0 0% 0%
20230509 25 25.01 23.9 23.9 -4.51% -1.28% 0% 9784 0.2369 97.02 24.21 0% 0 0% 0 0% 0 0% 0%
20230508 24.55 26 24.03 25.03 2.58% 0.08% 0% 11690 0.2924 124.28 25.01 0% 0 0% 0 0% 0 0% 0%
20230505 24.66 24.66 24.01 24.4 -0.16% 0.25% 0% 5365 0.1306 61.36 24.34 0% 0 0% 0 0% 0 0% 0%
20230504 25.17 26.57 24.22 24.44 -2.98% -3.74% 0% 21776 0.5528 262.2 25.39 0% 0 0% 0 0% 0 0% 0%
20230428 25.29 25.29 25.05 25.19 0.4% 0% 0% 3767 0.0949 58.17 25.19 0% 0 0% 0 0% 0 0% 0%
20230427 24.56 25.52 24.55 25.09 2.2% -0.28% 0% 6157 0.1549 95.02 25.16 0% 0 0% 0 0% 0 0% 0%
20230426 24.48 25.05 23.99 24.75 2.7% 0.77% 0% 5044 0.1239 78.89 24.56 0% 0 0% 0 0% 0 0% 0%
20230425 24.2 24.53 23.76 24.1 -2.55% 0.37% 0% 3953 0.0949 60.05 24.01 0% 0 0% 0 0% 0 0% 0%
20230424 24.19 25.09 24.09 24.73 1.19% 0.82% 0% 4774 0.1171 72.14 24.53 0% 0 0% 0 0% 0 0% 0%
20230421 25.3 25.3 24.42 24.44 -2.12% -1.09% 0% 4359 0.1077 61.08 24.71 0% 0 0% 0 0% 0 0% 0%
20230420 25.17 25.19 24.45 24.97 -0.79% 0.64% 0% 5531 0.1372 79.17 24.81 0% 0 0% 0 0% 0 0% 0%
20230419 25.5 25.5 25.02 25.17 -1.26% 0.12% 0% 3313 0.0833 47.58 25.14 0% 0 0% 0 0% 0 0% 0%
20230418 25.87 25.89 25.4 25.49 -1.43% -0.39% 0% 4295 0.1099 57.77 25.59 0% 0 0% 0 0% 0 0% 0%
20230417 26.08 26.25 25.72 25.86 -0.81% -0.23% 0% 3256 0.0844 43.05 25.92 0% 0 0% 0 0% 0 0% 0%
20230414 25.85 26.18 25.79 26.07 1.36% 0.23% 0% 3195 0.0831 41.7 26.01 0% 0 0% 0 0% 0 0% 0%
20230413 26.18 26.22 25.67 25.72 -1.57% -0.54% 0% 3090 0.0799 38.97 25.86 0% 0 0% 0 0% 0 0% 0%
20230412 25.69 26.29 25.52 26.13 1.71% 0.5% 0% 4692 0.122 55.37 26 0% 0 0% 0 0% 0 0% 0%
20230411 26.08 26.08 25.48 25.69 -1.31% -0.08% 0% 4707 0.121 48.86 25.71 0% 0 0% 0 0% 0 0% 0%
20230410 26.7 26.88 25.86 26.03 -2.33% -0.65% 0% 9262 0.2427 89.18 26.2 0% 0 0% 0 0% 0 0% 0%
20230407 26.3 26.95 26.3 26.65 0.45% 0.49% 0% 3492 0.0926 31.71 26.52 0% 0 0% 0 0% 0 0% 0%
20230406 26.4 26.77 26.13 26.53 0.68% -0.11% 0% 4925 0.1308 42.8 26.56 0% 0 0% 0 0% 0 0% 0%
20230404 26.95 27.15 26.25 26.35 -2.66% -0.57% 0% 6166 0.1634 53.2 26.5 0% 0 0% 0 0% 0 0% 0%
20230403 27.09 27.6 26.96 27.07 -0.48% -0.07% 0% 6050 0.1639 52.66 27.09 0% 0 0% 0 0% 0 0% 0%
20230331 27.09 27.54 27.09 27.2 0.18% -0.33% 0% 4382 0.1196 37.6 27.29 0% 0 0% 0 0% 0 0% 0%
20230330 27.77 27.89 27.12 27.15 -2.58% -0.73% 0% 5214 0.1426 44.67 27.35 0% 0 0% 0 0% 0 0% 0%
20230329 28.51 28.64 27.76 27.87 -2.65% -0.71% 0% 8842 0.2482 75.52 28.07 0% 0 0% 0 0% 0 0% 0%
20230328 28.8 29.4 28.35 28.63 -0.59% -0.76% 0% 13319 0.3842 117.71 28.85 0% 0 0% 0 0% 0 0% 0%
20230327 28.44 29 28.27 28.8 1.27% 0.24% 0% 12758 0.3665 122.82 28.73 0% 0 0% 0 0% 0 0% 0%
20230324 27.6 28.98 27.6 28.44 3.42% -0.21% 0% 16719 0.4765 174.35 28.5 0% 0 0% 0 0% 0 0% 0%
20230323 27.57 27.77 27.16 27.5 0.04% 0.29% 0% 6241 0.1711 71.2 27.42 0% 0 0% 0 0% 0 0% 0%
20230322 27.17 27.57 27.11 27.49 1.33% 0.48% 0% 5271 0.1442 63.3 27.36 0% 0 0% 0 0% 0 0% 0%
20230321 26.28 27.17 25.97 27.13 3.87% 1.69% 0% 6133 0.1636 73.23 26.68 0% 0 0% 0 0% 0 0% 0%
20230320 26.33 26.59 25.81 26.12 -1.28% 0.27% 0% 8980 0.2339 108.56 26.05 0% 0 0% 0 0% 0 0% 0%
20230317 26.51 26.82 26.35 26.46 0.04% -0.45% 0% 4131 0.1098 51.37 26.58 0% 0 0% 0 0% 0 0% 0%
20230316 27.18 27.18 26.32 26.45 -2.47% -0.6% 0% 7605 0.2024 92.18 26.61 0% 0 0% 0 0% 0 0% 0%
20230315 27.19 27.45 26.97 27.12 0.15% -0.11% 0% 5610 0.1523 71.2 27.15 0% 0 0% 0 0% 0 0% 0%
20230314 27.65 27.7 26.97 27.08 -2.17% -0.7% 0% 4132 0.1127 54.38 27.27 0% 0 0% 0 0% 0 0% 0%
20230313 27.84 27.87 27.16 27.68 -0.22% 0.91% 0% 4786 0.1313 62.39 27.43 0% 0 0% 0 0% 0 0% 0%
20230310 28.31 28.44 27.6 27.74 -2.19% -0.5% 0% 5750 0.1603 69.8 27.88 0% 0 0% 0 0% 0 0% 0%
20230309 28.19 28.75 28.08 28.36 0.6% -0.49% 0% 4383 0.1249 52.71 28.5 0% 0 0% 0 0% 0 0% 0%
20230308 28.08 28.36 27.75 28.19 -0.07% 0.68% 0% 4475 0.1253 49.91 28 0% 0 0% 0 0% 0 0% 0%
20230307 28.82 28.97 28.21 28.21 -2.12% -1.05% 0% 4823 0.1375 51.57 28.51 0% 0 0% 0 0% 0 0% 0%
20230306 28.56 28.9 28.56 28.82 0.63% 0.38% 0% 6280 0.1803 63.02 28.71 0% 0 0% 0 0% 0 0% 0%
20230303 28.61 28.85 28.48 28.64 -0.14% -0.07% 0% 4585 0.1314 44.56 28.66 0% 0 0% 0 0% 0 0% 0%
20230302 29.13 29.13 28.56 28.68 -0.93% -0.21% 0% 4903 0.1409 43.9 28.74 0% 0 0% 0 0% 0 0% 0%
20230301 28.87 29.1 28.67 28.95 0.35% 0.1% 0% 4703 0.136 39.55 28.92 0% 0 0% 0 0% 0 0% 0%
20230228 28.8 29.06 28.41 28.85 0.17% 0.42% 0% 4362 0.1253 34.91 28.73 0% 0 0% 0 0% 0 0% 0%
20230227 29.25 29.4 28.78 28.8 -1.81% -0.96% 0% 7683 0.2234 60.52 29.08 0% 0 0% 0 0% 0 0% 0%
20230224 29.37 29.49 28.84 29.33 -0.24% 0.69% 0% 5878 0.1712 43.98 29.13 0% 0 0% 0 0% 0 0% 0%
20230223 29.02 29.53 28.96 29.4 1.31% 0.34% 0% 6726 0.1971 48.79 29.3 0% 0 0% 0 0% 0 0% 0%
20230222 29.36 29.74 28.97 29.02 -0.92% -0.72% 0% 7020 0.2052 45.83 29.23 0% 0 0% 0 0% 0 0% 0%
20230221 29.19 29.48 29.06 29.29 0.34% 0.14% 0% 7444 0.2177 48.24 29.25 0% 0 0% 0 0% 0 0% 0%
20230220 29.07 29.38 28.56 29.19 0.41% 1.07% 0% 7597 0.2194 51.12 28.88 0% 0 0% 0 0% 0 0% 0%
20230217 29.6 29.78 28.98 29.07 -0.92% -0.72% 0% 8689 0.2544 61.73 29.28 0% 0 0% 0 0% 0 0% 0%
20230216 30.65 30.68 29.25 29.34 -3.71% -2.33% 0% 11487 0.3451 89.07 30.04 0% 0 0% 0 0% 0 0% 0%
20230215 30.98 30.98 30.23 30.47 -0.88% 0% 0% 8767 0.2671 73.07 30.47 0% 0 0% 0 0% 0 0% 0%
20230214 31.19 31.19 30.63 30.74 -0.61% -0.29% 0% 6941 0.214 60.04 30.83 0% 0 0% 0 0% 0 0% 0%
20230213 30.15 31.1 30.08 30.93 2.66% 0.62% 0% 14550 0.4472 127.03 30.74 0% 0 0% 0 0% 0 0% 0%
20230210 30.38 30.74 29.98 30.13 -0.63% 0% 0% 7564 0.2279 70.83 30.13 0% 0 0% 0 0% 0 0% 0%
20230209 29.63 30.38 29.42 30.32 2.57% 0.86% 0% 12796 0.3846 130.31 30.06 0% 0 0% 0 0% 0 0% 0%
20230208 29.53 29.72 29.45 29.56 -0.14% -0.14% 0% 4703 0.1392 59.97 29.6 0% 0 0% 0 0% 0 0% 0%
20230207 29.35 29.73 29.25 29.6 0.89% 0.27% 0% 6100 0.1801 71.74 29.52 0% 0 0% 0 0% 0 0% 0%
20230206 29.43 29.59 29.26 29.34 -0.37% -0.24% 0% 5083 0.1495 60.37 29.41 0% 0 0% 0 0% 0 0% 0%
20230203 29.69 29.8 29.08 29.45 -0.47% 0.14% 0% 7315 0.2151 86.28 29.41 0% 0 0% 0 0% 0 0% 0%
20230202 29.79 29.79 29.44 29.59 -0.64% 0.03% 0% 7364 0.2178 90.68 29.58 0% 0 0% 0 0% 0 0% 0%
20230201 29.69 29.8 29.33 29.78 0.68% 0.57% 0% 8588 0.2543 114.06 29.61 0% 0 0% 0 0% 0 0% 0%
20230131 29.24 29.66 28.97 29.58 1.23% 0.58% 0% 8650 0.2544 116.93 29.41 0% 0 0% 0 0% 0 0% 0%
20230130 29.05 29.68 29.05 29.22 0.79% -0.27% 0% 8772 0.257 125.52 29.3 0% 0 0% 0 0% 0 0% 0%
20230120 28.9 29.2 28.61 28.99 1.12% 0.31% 0% 5070 0.1465 69.99 28.9 0% 0 0% 0 0% 0 0% 0%
20230119 28.94 29.02 28.4 28.67 -0.45% 0% 0% 3969 0.1138 49.22 28.67 0% 0 0% 0 0% 0 0% 0%
20230118 28.28 29.56 28.28 28.8 1.91% -0.83% 0% 7833 0.2275 96.54 29.04 0% 0 0% 0 0% 0 0% 0%
20230117 29.06 29.24 28.26 28.26 -3.05% -1.57% 0% 5694 0.1635 77.34 28.71 0% 0 0% 0 0% 0 0% 0%
20230116 28.83 29.28 28.7 29.15 1.29% 0.24% 0% 5949 0.173 67.83 29.08 0% 0 0% 0 0% 0 0% 0%
20230113 28.89 29.04 28.5 28.78 -0.21% 0.17% 0% 4549 0.1307 40.19 28.73 0% 0 0% 0 0% 0 0% 0%
20230112 28.87 29.28 28.68 28.84 -0.17% -0.28% 0% 3129 0.0905 28.22 28.92 0% 0 0% 0 0% 0 0% 0%
20230111 29.28 29.7 28.7 28.89 -1.33% -0.72% 0% 6573 0.1913 58.14 29.1 0% 0 0% 0 0% 0 0% 0%
20230110 29.39 29.64 29.01 29.28 -0.41% 0.27% 0% 5035 0.147 44.74 29.2 0% 0 0% 0 0% 0 0% 0%
20230109 29.73 29.95 29.2 29.4 -1.38% -0.27% 0% 10004 0.2949 86.45 29.48 0% 0 0% 0 0% 0 0% 0%
20230106 30.16 30.3 29.69 29.81 -1.26% -0.27% 0% 7581 0.2266 69.74 29.89 0% 0 0% 0 0% 0 0% 0%
20230105 30.65 30.65 29.6 30.19 0.23% 0.4% 0% 9105 0.2738 85.17 30.07 0% 0 0% 0 0% 0 0% 0%
20230104 30.74 30.81 29.86 30.12 -1.21% -0.17% 0% 8295 0.2503 80.71 30.17 0% 0 0% 0 0% 0 0% 0%
20230103 30.74 31.29 29.5 30.49 -0.78% 0.76% 0% 19721 0.5968 201.75 30.26 0% 0 0% 0 0% 0 0% 0%
20221230 31.73 32 30 30.73 6.96% -1.32% 0% 28549 0.889 345.6 31.14 0% 0 0% 0 0% 0 0% 0%
20221229 28.67 29.23 28.51 28.73 0.35% -0.42% 0% 3078 0.0888 43.35 28.85 0% 0 0% 0 0% 0 0% 0%
20221228 29.51 29.95 28.56 28.63 -2.88% -1.34% 0% 5983 0.1736 78.27 29.02 0% 0 0% 0 0% 0 0% 0%
20221227 29.56 29.81 29.05 29.48 0.03% 0.17% 0% 6457 0.19 77.82 29.43 0% 0 0% 0 0% 0 0% 0%
20221226 28.06 29.65 28.06 29.47 5.02% 0.89% 0% 9405 0.2747 108.31 29.21 0% 0 0% 0 0% 0 0% 0%
20221223 28.34 28.63 27.9 28.06 -0.88% -0.28% 0% 4855 0.1366 52.14 28.14 0% 0 0% 0 0% 0 0% 0%
20221222 28.71 29.61 28.15 28.31 -1.36% -1.67% 0% 6541 0.1883 62.65 28.79 0% 0 0% 0 0% 0 0% 0%
20221221 28.74 29.58 28.5 28.7 -1.31% -0.21% 0% 5535 0.1592 45.97 28.76 0% 0 0% 0 0% 0 0% 0%
20221220 28.55 29.78 28.55 29.08 -0.14% 0.17% 0% 3696 0.1073 28.36 29.03 0% 0 0% 0 0% 0 0% 0%
20221219 29.32 29.72 28.67 29.12 -0.92% -0.14% 0% 6577 0.1918 47.15 29.16 0% 0 0% 0 0% 0 0% 0%
20221216 30.5 30.72 29.23 29.39 -4.58% -1.24% 0% 12450 0.3705 83.4 29.76 0% 0 0% 0 0% 0 0% 0%
20221215 30.43 31.15 29.81 30.8 1.28% 0.69% 0% 8320 0.2545 53.29 30.59 0% 0 0% 0 0% 0 0% 0%
20221214 30.36 31.97 29.96 30.41 0.16% -1.39% 0% 12466 0.3845 78.2 30.84 0% 0 0% 0 0% 0 0% 0%
20221213 30.9 31.01 30.2 30.36 -2.03% -0.46% 0% 8840 0.2696 55.64 30.5 0% 0 0% 0 0% 0 0% 0%
20221212 31.91 31.91 30.84 30.99 -1.93% -0.9% 0% 10982 0.3434 69.65 31.27 0% 0 0% 0 0% 0 0% 0%
20221209 31.6 32.16 31.03 31.6 0.41% -0.16% 0% 15766 0.499 99.2 31.65 0% 0 0% 0 0% 0 0% 0%
20221208 30.6 31.88 30.42 31.47 2.84% 0.64% 0% 19789 0.6188 127.26 31.27 0% 0 0% 0 0% 0 0% 0%
20221207 30.31 31.18 30 30.6 0.99% -0.16% 0% 15487 0.4747 106.5 30.65 0% 0 0% 0 0% 0 0% 0%
20221206 30.4 31.09 30.18 30.3 -0.88% -0.66% 0% 12432 0.3792 83.61 30.5 0% 0 0% 0 0% 0 0% 0%
20221205 31.2 32.22 30.21 30.57 -2.49% -0.55% 0% 18319 0.5631 123.23 30.74 0% 0 0% 0 0% 0 0% 0%
20221202 30.5 32.48 30.36 31.35 3.29% -0.73% 0% 22348 0.7058 145.23 31.58 0% 0 0% 0 0% 0 0% 0%
20221201 29.95 30.8 29.95 30.35 2.29% -0.36% 0% 12579 0.3832 69.15 30.46 0% 0 0% 0 0% 0 0% 0%
20221130 30.31 30.31 29.17 29.67 -0.6% 0.13% 0% 10693 0.3168 53.21 29.63 0% 0 0% 0 0% 0 0% 0%
20221129 29.97 30.5 29.7 29.85 0.2% -0.57% 0% 11690 0.3509 57.14 30.02 0% 0 0% 0 0% 0 0% 0%
20221128 30.43 30.97 29.58 29.79 -2.49% -1.23% 0% 13765 0.4151 65.04 30.16 0% 0 0% 0 0% 0 0% 0%
20221125 31.14 32.23 30.41 30.55 -2.4% -1.64% 0% 11099 0.3447 53.19 31.06 0% 0 0% 0 0% 0 0% 0%
20221124 31.28 31.83 30.67 31.3 0.51% -0.35% 0% 7411 0.2328 33.96 31.41 0% 0 0% 0 0% 0 0% 0%
20221123 32 32.42 30.23 31.14 -2.99% 0.68% 0% 16801 0.5196 66.29 30.93 0% 0 0% 0 0% 0 0% 0%
20221122 31.86 32.3 31.59 32.1 0.41% 0.47% 0% 12512 0.3998 48.79 31.95 0% 0 0% 0 0% 0 0% 0%
20221121 32.6 32.93 30.93 31.97 -1.69% 0.92% 0% 26357 0.835 98.54 31.68 0% 0 0% 0 0% 0 0% 0%
20221118 31.25 34.61 30.8 32.52 5.24% -0.85% 0% 41734 1.369 162.09 32.8 0% 0 0% 0 0% 0 0% 0%
20221117 30.53 32.2 30.13 30.9 1.01% -1.56% 0% 25078 0.7873 94.08 31.39 0% 0 0% 0 0% 0 0% 0%
20221116 30.73 30.74 30.04 30.59 1.12% 0.63% 0% 15806 0.4805 52.68 30.4 0% 0 0% 0 0% 0 0% 0%
20221115 29.6 31.09 29.6 30.25 1.95% -0.56% 0% 19506 0.5934 63.35 30.42 0% 0 0% 0 0% 0 0% 0%
20221114 30.6 30.72 29.39 29.67 -3.1% -0.84% 0% 18022 0.5392 56.68 29.92 0% 0 0% 0 0% 0 0% 0%
20221111 31.33 31.44 30.36 30.62 -0.42% -0.78% 0% 22469 0.6933 73.07 30.86 0% 0 0% 0 0% 0 0% 0%
20221110 30.16 32.99 29.61 30.75 0.36% -1.6% 0% 38412 1.2002 132.7 31.25 0% 0 0% 0 0% 0 0% 0%
20221109 29.21 31 29.21 30.64 3.3% 1.22% 0% 29441 0.8911 108.95 30.27 0% 0 0% 0 0% 0 0% 0%
20221108 29.39 29.69 28.66 29.66 1.47% 1.51% 0% 23053 0.6736 88.36 29.22 0% 0 0% 0 0% 0 0% 0%
20221107 29.35 29.9 28.66 29.23 -1.15% -0.14% 0% 27552 0.8065 110.61 29.27 0% 0 0% 0 0% 0 0% 0%
20221104 29.2 30.26 28.46 29.57 0.24% 0.31% 0% 43655 1.2868 189.6 29.48 0% 0 0% 0 0% 0 0% 0%
20221103 25.6 29.5 25.28 29.5 14.34% 7.55% 0% 55623 1.526 269.8 27.43 0% 0 0% 0 0% 0 0% 0%
20221102 25.53 25.94 25.02 25.8 -3.95% 0.51% 0% 28821 0.7397 167.29 25.67 0% 0 0% 0 0% 0 0% 0%
20221101 26.88 27.05 25.66 26.86 0.3% 2.36% 0% 27863 0.7312 175.39 26.24 0% 0 0% 0 0% 0 0% 0%
20221031 26.23 26.99 25.96 26.78 3.72% 1.36% 0% 18667 0.4932 129.05 26.42 0% 0 0% 0 0% 0 0% 0%
20221028 26.89 26.89 25.73 25.82 -3.08% -1.22% 0% 9063 0.2369 62.08 26.14 0% 0 0% 0 0% 0 0% 0%
20221027 26.56 26.93 26.35 26.64 0.3% -0.37% 0% 12201 0.3263 81.71 26.74 0% 0 0% 0 0% 0 0% 0%
20221026 26.2 26.63 26.01 26.56 1.07% 0.53% 0% 11228 0.2966 72.09 26.42 0% 0 0% 0 0% 0 0% 0%
20221025 25.55 26.28 25 26.28 3.1% 2.14% 0% 12038 0.3097 74.63 25.73 0% 0 0% 0 0% 0 0% 0%
20221024 26.33 26.42 25.27 25.49 -1.77% -1.62% 0% 10960 0.284 69.05 25.91 0% 0 0% 0 0% 0 0% 0%
20221021 26 26.12 25.62 25.95 -0.19% -0.04% 0% 5878 0.1526 36.68 25.96 0% 0 0% 0 0% 0 0% 0%
20221020 26.74 26.74 25.82 26 -2.8% -0.91% 0% 11014 0.289 67.38 26.24 0% 0 0% 0 0% 0 0% 0%
20221019 26.17 26.99 26.17 26.75 0.3% 0% 0% 17129 0.4582 103.27 26.75 0% 0 0% 0 0% 0 0% 0%
20221018 27.07 27.07 25.8 26.67 -0.19% 0.15% 0% 12694 0.3381 73.71 26.63 0% 0 0% 0 0% 0 0% 0%
20221017 26.08 27.16 25.98 26.72 2.34% 0.45% 0% 15126 0.4023 86.24 26.6 0% 0 0% 0 0% 0 0% 0%
20220720 25.44 25.98 24.7 25.28 -0.39% -0.59% 0% 11245 0.286 97.05 25.43 0% 0 0% 0 0% 0 0% 0%
20220719 24 25.98 23.67 25.38 6.59% 0.67% 0% 22083 0.5567 202.28 25.21 0% 0 0% 0 0% 0 0% 0%
20220718 22.8 23.96 22.8 23.81 2.81% 0.59% 0% 8525 0.2018 88.53 23.67 0% 0 0% 0 0% 0 0% 0%
20220715 24.89 24.89 23.09 23.16 -4.06% -2.15% 0% 12396 0.2934 136.92 23.67 0% 0 0% 0 0% 0 0% 0%
20220714 23.28 24.49 23.02 24.14 4.32% 1.09% 0% 16170 0.3862 202.25 23.88 0% 0 0% 0 0% 0 0% 0%
20220713 23.4 23.94 23 23.14 -1.11% -1.07% 0% 11943 0.2793 173.56 23.39 0% 0 0% 0 0% 0 0% 0%
20220712 22.3 24.15 21.98 23.4 4.93% 0.65% 0% 17555 0.4081 278.12 23.25 0% 0 0% 0 0% 0 0% 0%
20220711 22.4 22.5 21.79 22.3 -0.4% 0.59% 0% 4421 0.098 80.19 22.17 0% 0 0% 0 0% 0 0% 0%
20220708 22.24 22.6 22.12 22.39 1.17% -0.13% 0% 3871 0.0868 71.98 22.42 0% 0 0% 0 0% 0 0% 0%
20220707 21.75 22.24 21.66 22.13 1.75% 0.59% 0% 3232 0.0711 57.64 22 0% 0 0% 0 0% 0 0% 0%
20220706 22.38 22.38 21.5 21.75 -1.76% -0.37% 0% 5512 0.1203 100.07 21.83 0% 0 0% 0 0% 0 0% 0%
20220705 22.5 22.75 21.95 22.14 -1.34% -0.9% 0% 3228 0.0721 60.95 22.34 0% 0 0% 0 0% 0 0% 0%
20220704 22.54 22.54 22.15 22.44 0.72% 0.58% 0% 2689 0.06 51.09 22.31 0% 0 0% 0 0% 0 0% 0%
20220701 22.8 22.8 22.2 22.28 -0.49% -0.45% 0% 2578 0.0577 47.9 22.38 0% 0 0% 0 0% 0 0% 0%
20220630 22.52 22.79 22.3 22.39 -0.53% -0.67% 0% 3603 0.0812 62.01 22.54 0% 0 0% 0 0% 0 0% 0%
20220629 23.13 23.25 22.51 22.51 -2.81% -1.23% 0% 5174 0.1179 89.53 22.79 0% 0 0% 0 0% 0 0% 0%
20220628 22.48 23.18 22.36 23.16 3.58% 1.71% 0% 6561 0.1494 112.81 22.77 0% 0 0% 0 0% 0 0% 0%
20220627 22.47 22.66 22.16 22.36 0.49% -0.27% 0% 3287 0.0737 56.68 22.42 0% 0 0% 0 0% 0 0% 0%
20220624 21.83 22.4 21.7 22.25 2.44% 0.41% 0% 4233 0.0938 71.56 22.16 0% 0 0% 0 0% 0 0% 0%
20220623 21.5 21.91 21.35 21.72 0.74% 0.18% 0% 2371 0.0514 38.48 21.68 0% 0 0% 0 0% 0 0% 0%
20220622 22.06 22.3 21.55 21.56 -2.36% -1.19% 0% 4271 0.0932 68.38 21.82 0% 0 0% 0 0% 0 0% 0%
20220621 22.53 22.55 21.92 22.08 -1.3% -0.59% 0% 3071 0.0682 49.35 22.21 0% 0 0% 0 0% 0 0% 0%
20220620 22.1 22.51 21.83 22.37 1.59% 0.22% 0% 4239 0.0946 66.86 22.32 0% 0 0% 0 0% 0 0% 0%
20220617 22.29 22.29 21.55 22.02 -1.21% 0.59% 0% 7446 0.163 108.18 21.89 0% 0 0% 0 0% 0 0% 0%
20220616 22.4 22.66 22.21 22.29 -1.11% -0.54% 0% 3700 0.0829 56.46 22.41 0% 0 0% 0 0% 0 0% 0%
20220615 22.96 23.16 22.46 22.54 -1.57% -1.1% 0% 5282 0.1204 79.97 22.79 0% 0 0% 0 0% 0 0% 0%
20220614 22.64 22.9 22.05 22.9 1.1% 1.78% 0% 5747 0.1293 88.51 22.5 0% 0 0% 0 0% 0 0% 0%
20220613 22.67 22.88 22.3 22.65 -0.09% -0.09% 0% 2558 0.058 41.15 22.67 0% 0 0% 0 0% 0 0% 0%
20220610 22.55 22.95 22.3 22.67 0.27% -0.18% 0% 3497 0.0794 55.21 22.71 0% 0 0% 0 0% 0 0% 0%
20220609 22.91 23 22.3 22.61 -1.27% 0.53% 0% 3380 0.076 53.91 22.49 0% 0 0% 0 0% 0 0% 0%
20220608 23.35 23.5 22.6 22.9 -2.14% -0.39% 0% 4385 0.1008 71.09 22.99 0% 0 0% 0 0% 0 0% 0%
20220607 23.94 23.99 23.26 23.4 -1.64% -0.17% 0% 3951 0.0926 64.36 23.44 0% 0 0% 0 0% 0 0% 0%
20220606 23.25 23.86 23.15 23.79 2.76% 0.55% 0% 7450 0.1763 124.38 23.66 0% 0 0% 0 0% 0 0% 0%
20220602 22.74 23.2 22.4 23.15 1.09% 0.92% 0% 4905 0.1125 86.15 22.94 0% 0 0% 0 0% 0 0% 0%
20220601 22.81 23.22 22.5 22.9 -0.48% 0.09% 0% 5323 0.1218 96.3 22.88 0% 0 0% 0 0% 0 0% 0%
20220531 22.95 23.15 22.49 23.01 0.83% 0.57% 0% 3697 0.0846 68.54 22.88 0% 0 0% 0 0% 0 0% 0%
20220530 22.88 23.04 22.61 22.82 -0.61% 0.31% 0% 3736 0.085 68.48 22.75 0% 0 0% 0 0% 0 0% 0%
20220527 22.77 23.17 22.52 22.96 0.79% -0.09% 0% 4491 0.1032 81.27 22.98 0% 0 0% 0 0% 0 0% 0%
20220526 22.15 22.78 21.92 22.78 0.62% 1.74% 0% 3613 0.0809 61.14 22.39 0% 0 0% 0 0% 0 0% 0%
20220525 22.28 22.66 22.1 22.64 2.63% 0.71% 0% 3537 0.0795 55.29 22.48 0% 0 0% 0 0% 0 0% 0%
20220524 23.06 23.18 22.06 22.06 -4.34% -2.43% 0% 4061 0.0918 60.03 22.61 0% 0 0% 0 0% 0 0% 0%
20220523 22.91 23.15 22.82 23.06 0.87% 0.09% 0% 2791 0.0643 42.64 23.04 0% 0 0% 0 0% 0 0% 0%
20220520 22.97 23.3 22.76 22.86 -0.04% -0.48% 0% 2934 0.0674 44.32 22.97 0% 0 0% 0 0% 0 0% 0%
20220519 22.3 22.94 22.28 22.87 1.02% 0.4% 0% 3218 0.0733 45.12 22.78 0% 0 0% 0 0% 0 0% 0%
20220518 22.7 23.13 22.51 22.64 -0.31% -1.05% 0% 3632 0.0831 47.95 22.88 0% 0 0% 0 0% 0 0% 0%
20220517 22.55 22.87 22.05 22.71 -0.13% 0.58% 0% 3641 0.0822 43.94 22.58 0% 0 0% 0 0% 0 0% 0%
20220516 22.98 22.98 22.21 22.74 0% 0.75% 0% 3739 0.0844 42.89 22.57 0% 0 0% 0 0% 0 0% 0%
20220513 22.54 22.93 22.4 22.74 1.02% 0.22% 0% 4522 0.1026 52.16 22.69 0% 0 0% 0 0% 0 0% 0%
20220512 22.58 23.07 22.58 22.81 1.02% -0.13% 0% 4627 0.1057 53.25 22.84 0% 0 0% 0 0% 0 0% 0%
20220511 22.5 23.13 22.16 22.58 0.89% -0.88% 0% 6203 0.1413 47.86 22.78 0% 0 0% 0 0% 0 0% 0%
20220510 22.11 22.62 21.68 22.38 1.22% 0.4% 0% 4266 0.0951 30.16 22.29 0% 0 0% 0 0% 0 0% 0%
20220509 21.28 22.28 21.28 22.11 2.36% 0.14% 0% 3778 0.0834 24.76 22.08 0% 0 0% 0 0% 0 0% 0%
20220506 21.15 22.03 20.91 21.6 0.37% -0.23% 0% 6780 0.1468 42.76 21.65 0% 0 0% 0 0% 0 0% 0%
20220505 20.46 21.7 20.3 21.52 4.36% 1.65% 0% 7424 0.1572 47.14 21.17 0% 0 0% 0 0% 0 0% 0%
20220429 18.84 21.15 18.52 20.62 9.45% 0.83% 0% 9938 0.2032 62.57 20.45 0% 0 0% 0 0% 0 0% 0%
20220428 19 19.74 18.8 18.84 -1.88% -2.18% 0% 6007 0.1157 36.03 19.26 0% 0 0% 0 0% 0 0% 0%
20220427 18.7 19.27 17.9 19.2 2.56% 3.67% 0% 5417 0.1003 31.27 18.52 0% 0 0% 0 0% 0 0% 0%
20220426 20.3 20.46 18.55 18.72 -9.17% -4.78% 0% 8728 0.1716 47.78 19.66 0% 0 0% 0 0% 0 0% 0%
20220425 23.3 23.39 20.5 20.61 -13.87% -6.4% 0% 13013 0.2866 77.34 22.02 0% 0 0% 0 0% 0 0% 0%
20220422 23.25 24.45 22.2 23.93 1.96% 1.48% 0% 13501 0.3183 168.44 23.58 0% 0 0% 0 0% 0 0% 0%
20220421 22.74 24.66 22.23 23.47 2.94% 0.64% 0% 10458 0.2439 137.71 23.32 0% 0 0% 0 0% 0 0% 0%
20220420 23.09 23.38 22.55 22.8 -0.48% -0.91% 0% 2955 0.068 40.5 23.01 0% 0 0% 0 0% 0 0% 0%
20220419 22.73 23.17 22.72 22.91 0.79% -0.17% 0% 1948 0.0447 24.61 22.95 0% 0 0% 0 0% 0 0% 0%
20220418 22.4 22.96 21.91 22.73 1.34% 0.89% 0% 2419 0.0545 27.88 22.53 0% 0 0% 0 0% 0 0% 0%
20220415 23.06 23.06 22.35 22.43 -3.69% -1.06% 0% 3546 0.0804 40.92 22.67 0% 0 0% 0 0% 0 0% 0%
20220414 23.52 23.59 23.1 23.29 0.39% -0.34% 0% 1990 0.0465 23.9 23.37 0% 0 0% 0 0% 0 0% 0%
20220413 23.9 23.9 23.08 23.2 -2.85% -0.43% 0% 3493 0.0814 41.57 23.3 0% 0 0% 0 0% 0 0% 0%
20220412 23.54 23.88 23 23.88 1.4% 2.31% 0% 6821 0.1592 78.66 23.34 0% 0 0% 0 0% 0 0% 0%
20220411 24.15 24.3 23.55 23.55 -4.27% -1.55% 0% 3674 0.0879 45.12 23.92 0% 0 0% 0 0% 0 0% 0%
20220408 25.08 25.14 24.45 24.6 -5.86% -0.53% 0% 8891 0.2199 114.82 24.73 0% 0 0% 0 0% 0 0% 0%
20220407 26.24 26.7 26.09 26.13 -1.21% -0.87% 0% 5998 0.1581 87.62 26.36 0% 0 0% 0 0% 0 0% 0%
20220401 25.51 26.27 25.26 26.13 1.75% 0.89% 0% 7800 0.202 115.68 25.9 0% 0 0% 0 0% 0 0% 0%
20220331 24.96 25.86 24.72 25.68 3.34% 0.86% 0% 7116 0.1812 111.03 25.46 0% 0 0% 0 0% 0 0% 0%
20220330 24.55 24.97 24.55 24.85 1.22% 0.2% 0% 3311 0.0821 50.5 24.8 0% 0 0% 0 0% 0 0% 0%
20220329 25.19 25.34 24.51 24.55 -2.54% -1.09% 0% 2982 0.074 43.18 24.82 0% 0 0% 0 0% 0 0% 0%
20220328 25.25 25.5 24.53 25.19 -0.08% 0.68% 0% 3457 0.0865 48.44 25.02 0% 0 0% 0 0% 0 0% 0%
20220325 25.01 26.38 25 25.21 0.76% -1.83% 0% 6736 0.173 91.21 25.68 0% 0 0% 0 0% 0 0% 0%
20220324 25.51 25.51 24.5 25.02 -1.96% 0% 0% 3097 0.0775 39.38 25.02 0% 0 0% 0 0% 0 0% 0%
20220323 25.41 25.79 25.13 25.52 1.11% 0% 0% 3688 0.0941 44.37 25.52 0% 0 0% 0 0% 0 0% 0%
20220322 25.02 25.5 24.89 25.24 -0.28% 0.24% 0% 3189 0.0803 34.93 25.18 0% 0 0% 0 0% 0 0% 0%
20220321 25.37 25.5 25 25.31 -0.24% 0.16% 0% 3031 0.0766 29.45 25.27 0% 0 0% 0 0% 0 0% 0%
20220318 24.85 25.41 24.8 25.37 1% 0.55% 0% 2275 0.0574 18.77 25.23 0% 0 0% 0 0% 0 0% 0%
20220317 25.25 25.56 25 25.12 0.52% -0.75% 0% 3844 0.0973 30.97 25.31 0% 0 0% 0 0% 0 0% 0%
20220316 24.48 25 23.55 24.99 4.3% 2.46% 0% 5560 0.1356 43.82 24.39 0% 0 0% 0 0% 0 0% 0%
20220315 25.05 25.41 23.9 23.96 -4.73% -2.2% 0% 4172 0.1022 32.16 24.5 0% 0 0% 0 0% 0 0% 0%
20220311 26.12 26.2 25 26.03 -1.18% 1.68% 0% 5421 0.1388 41.39 25.6 0% 0 0% 0 0% 0 0% 0%
20220310 26.12 26.68 26.12 26.34 1.5% -0.3% 0% 3823 0.101 30.65 26.42 0% 0 0% 0 0% 0 0% 0%
20220309 26.47 26.6 24.63 25.95 -1.33% 0.89% 0% 4876 0.1254 35.87 25.72 0% 0 0% 0 0% 0 0% 0%
20220308 27.1 27.4 26.01 26.3 -3.17% -1.05% 0% 5268 0.14 40.52 26.58 0% 0 0% 0 0% 0 0% 0%
20220307 27.8 27.9 27.04 27.16 -2.3% -0.18% 0% 3819 0.1039 30.63 27.21 0% 0 0% 0 0% 0 0% 0%
20220304 28.25 28.25 27.6 27.8 -0.82% -0.29% 0% 3124 0.0871 28.54 27.88 0% 0 0% 0 0% 0 0% 0%
20220303 28.33 28.34 27.8 28.03 -0.53% -0.07% 0% 4243 0.119 46.52 28.05 0% 0 0% 0 0% 0 0% 0%
20220302 28.04 28.38 28.02 28.18 0.11% 0.04% 0% 2843 0.0801 31.34 28.17 0% 0 0% 0 0% 0 0% 0%
20220301 27.9 28.28 27.7 28.15 1.66% 0.29% 0% 4346 0.122 49.19 28.07 0% 0 0% 0 0% 0 0% 0%
20220228 27.97 28.34 26.94 27.69 -0.97% 0.58% 0% 5071 0.1396 60.61 27.53 0% 0 0% 0 0% 0 0% 0%
20220225 28 28.3 27.76 27.96 1.27% -0.32% 0% 4093 0.1148 54.93 28.05 0% 0 0% 0 0% 0 0% 0%
20220224 28.51 29.19 27.19 27.61 -4.5% -2.27% 0% 10726 0.303 153.06 28.25 0% 0 0% 0 0% 0 0% 0%
20220223 28.21 29.02 28.21 28.91 1.19% 0.52% 0% 5150 0.1481 93.22 28.76 0% 0 0% 0 0% 0 0% 0%
20220222 28.8 28.87 28.15 28.57 -1.18% 0.53% 0% 3980 0.1131 78.86 28.42 0% 0 0% 0 0% 0 0% 0%
20220221 28.76 28.93 28.6 28.91 0.45% 0.42% 0% 2820 0.0812 58.54 28.79 0% 0 0% 0 0% 0 0% 0%
20220218 28.8 28.8 28.21 28.78 -0.07% 0.98% 0% 2284 0.0651 41.77 28.5 0% 0 0% 0 0% 0 0% 0%
20220217 28.86 29.12 28.65 28.8 0.03% -0.21% 0% 5624 0.1623 85.03 28.86 0% 0 0% 0 0% 0 0% 0%
20220216 28.6 28.88 28.49 28.79 0.59% 0.14% 0% 2779 0.0799 39.65 28.75 0% 0 0% 0 0% 0 0% 0%
20220215 28.65 28.71 28.2 28.62 0.32% 0.39% 0% 2536 0.0723 33.54 28.51 0% 0 0% 0 0% 0 0% 0%
20220214 27.72 28.72 27.5 28.53 1.78% 0.35% 0% 2941 0.0836 36.82 28.43 0% 0 0% 0 0% 0 0% 0%
20220211 28.53 28.63 27.85 28.03 -1.92% -0.21% 0% 2403 0.0675 28.71 28.09 0% 0 0% 0 0% 0 0% 0%
20220210 28.54 28.92 28.25 28.58 -0.52% 0.28% 0% 2754 0.0785 30.52 28.5 0% 0 0% 0 0% 0 0% 0%
20220209 28.31 28.77 28.31 28.73 0.6% 0.28% 0% 2206 0.0632 22.98 28.65 0% 0 0% 0 0% 0 0% 0%
20211203 31.17 31.64 30.86 31.13 -0.8% -0.13% 0% 5155 0.1607 54.27 31.17 0% 0 0% 0 0% 0 0% 0%
20211202 31.9 32.01 31.36 31.38 -1.81% -0.7% 0% 6737 0.2129 66 31.6 0% 0 0% 0 0% 0 0% 0%
20211201 30.86 32.6 30.86 31.96 2.86% -0.16% 0% 11755 0.3763 117.01 32.01 0% 0 0% 0 0% 0 0% 0%
20211130 30.38 31.5 30.25 31.07 1.3% -0.35% 0% 6888 0.2148 71.81 31.18 0% 0 0% 0 0% 0 0% 0%
20211129 30.18 30.9 30.18 30.67 -1.29% 0.29% 0% 5632 0.1722 56.82 30.58 0% 0 0% 0 0% 0 0% 0%
20211126 31.04 31.3 30.61 31.07 -0.48% 0.45% 0% 5470 0.1692 52.62 30.93 0% 0 0% 0 0% 0 0% 0%
20211125 31.3 31.48 30.94 31.22 -0.03% 0.19% 0% 5840 0.182 54.54 31.16 0% 0 0% 0 0% 0 0% 0%
20211124 30.48 31.47 30.38 31.23 1.99% 0.61% 0% 9085 0.282 84.17 31.04 0% 0 0% 0 0% 0 0% 0%
20211123 30.89 31.39 30.2 30.62 0.46% -0.62% 0% 7364 0.2269 67.94 30.81 0% 0 0% 0 0% 0 0% 0%
20211122 30.79 31 30.39 30.48 -1.04% -0.49% 0% 7929 0.2429 74.84 30.63 0% 0 0% 0 0% 0 0% 0%
20211119 29.53 31 29.35 30.8 4.76% 1.08% 0% 13695 0.4173 133.27 30.47 0% 0 0% 0 0% 0 0% 0%
20211118 29.92 30.5 29.28 29.4 -2.49% -1.21% 0% 6891 0.2051 71.92 29.76 0% 0 0% 0 0% 0 0% 0%
20211117 30 30.45 29.72 30.15 0.8% 0.13% 0% 5785 0.1742 64.19 30.11 0% 0 0% 0 0% 0 0% 0%
20211116 30.4 30.5 29.88 29.91 -1.93% -0.63% 0% 9749 0.2934 111.23 30.1 0% 0 0% 0 0% 0 0% 0%
20211115 29.26 30.58 29.23 30.5 3.6% 1.09% 0% 12247 0.3695 147.57 30.17 0% 0 0% 0 0% 0 0% 0%
20211112 28.9 29.7 28.67 29.44 1.87% 0.58% 0% 9434 0.2761 124.57 29.27 0% 0 0% 0 0% 0 0% 0%
20211111 28.46 29.07 28.41 28.9 1.05% 0.17% 0% 6973 0.2012 97.94 28.85 0% 0 0% 0 0% 0 0% 0%
20211110 28.24 28.93 27.74 28.6 1.2% 0.67% 0% 8821 0.2506 123.51 28.41 0% 0 0% 0 0% 0 0% 0%
20211109 28.49 28.5 28.01 28.26 0.21% 0.14% 0% 3933 0.111 54.85 28.22 0% 0 0% 0 0% 0 0% 0%
20211108 27.85 28.32 27.6 28.2 1.22% 0.28% 0% 4616 0.1298 66.14 28.12 0% 0 0% 0 0% 0 0% 0%
20211105 27.6 28.13 27.52 27.86 0.72% -0.04% 0% 5019 0.1399 71.44 27.87 0% 0 0% 0 0% 0 0% 0%
20211104 27.3 27.69 27.01 27.66 1.73% 0.84% 0% 3095 0.0849 45.02 27.43 0% 0 0% 0 0% 0 0% 0%
20211103 27.15 27.36 26.83 27.19 0.26% 0.37% 0% 3706 0.1004 52.38 27.09 0% 0 0% 0 0% 0 0% 0%
20211102 28 28.14 26.89 27.12 -2.45% -0.73% 0% 4660 0.1273 66.33 27.32 0% 0 0% 0 0% 0 0% 0%
20211101 27.3 28.1 27.15 27.8 2.09% 0.29% 0% 4261 0.1181 64.26 27.72 0% 0 0% 0 0% 0 0% 0%
20211029 26.73 27.37 26.23 27.23 1.83% 0.55% 0% 4624 0.1252 69.25 27.08 0% 0 0% 0 0% 0 0% 0%
20211028 27.24 27.25 26 26.74 -1.84% 0.79% 0% 6405 0.1699 97.1 26.53 0% 0 0% 0 0% 0 0% 0%
20211027 28.63 28.88 26.81 27.24 -4.92% -1.05% 0% 8129 0.2238 133.29 27.53 0% 0 0% 0 0% 0 0% 0%
20211026 28.46 28.96 28.46 28.65 0.7% -0.07% 0% 3565 0.1022 69.21 28.67 0% 0 0% 0 0% 0 0% 0%
20211025 28.95 29.2 28.4 28.45 -1.73% -0.32% 0% 5239 0.1495 98.12 28.54 0% 0 0% 0 0% 0 0% 0%
20211022 28.97 29.31 28.91 28.95 -0.07% -0.31% 0% 3605 0.1047 70.24 29.04 0% 0 0% 0 0% 0 0% 0%
20211021 29.49 29.61 28.95 28.97 -2.03% -0.58% 0% 4877 0.1421 95.01 29.14 0% 0 0% 0 0% 0 0% 0%
20211020 30.07 30.19 29.54 29.57 -1.63% -0.47% 0% 4719 0.1402 96.27 29.71 0% 0 0% 0 0% 0 0% 0%
20211019 29.69 30.16 29.63 30.06 1.08% 0.33% 0% 4082 0.1223 80.31 29.96 0% 0 0% 0 0% 0 0% 0%
20211018 29.6 29.89 29.55 29.74 0.1% 0.27% 0% 3480 0.1032 66.45 29.66 0% 0 0% 0 0% 0 0% 0%
20211015 30.34 30.35 29.63 29.71 -1.62% -0.77% 0% 3691 0.1105 62.08 29.94 0% 0 0% 0 0% 0 0% 0%
20211014 29.8 30.29 29.56 30.2 1.21% 0.43% 0% 4479 0.1347 64.51 30.07 0% 0 0% 0 0% 0 0% 0%
20211013 29.7 29.91 29.41 29.84 1.39% 0.61% 0% 3055 0.0906 40.08 29.66 0% 0 0% 0 0% 0 0% 0%
20211012 29.8 30.32 29 29.43 -2.23% -0.34% 0% 4954 0.1463 59.04 29.53 0% 0 0% 0 0% 0 0% 0%
20211011 30.02 30.55 30 30.1 -0.23% -0.23% 0% 3440 0.1038 37.63 30.17 0% 0 0% 0 0% 0 0% 0%
20211008 29.9 30.62 29.9 30.17 1.38% 0% 0% 3484 0.1051 32.44 30.17 0% 0 0% 0 0% 0 0% 0%
20210930 28.85 29.9 28.85 29.76 0.64% 0.2% 0% 3488 0.1036 25.54 29.7 0% 0 0% 0 0% 0 0% 0%
20210929 29.8 29.94 29.51 29.57 -1.83% -0.3% 0% 5991 0.1777 41.84 29.66 0% 0 0% 0 0% 0 0% 0%
20210928 30.09 30.4 30.01 30.12 0.07% -0.07% 0% 4599 0.1386 31.35 30.14 0% 0 0% 0 0% 0 0% 0%
20210927 31.4 31.49 30.08 30.1 -3.83% -0.86% 0% 9774 0.2967 65.06 30.36 0% 0 0% 0 0% 0 0% 0%
20210924 32.01 32.12 31.18 31.3 -1.42% -0.45% 0% 11748 0.3694 80.22 31.44 0% 0 0% 0 0% 0 0% 0%
20210923 32.1 32.17 31.67 31.75 -0.22% -0.35% 0% 9175 0.2923 63.5 31.86 0% 0 0% 0 0% 0 0% 0%
20210922 31.99 32.5 31.66 31.82 -2% -0.25% 0% 9252 0.2951 62.3 31.9 0% 0 0% 0 0% 0 0% 0%
20210917 33.23 33.6 31.85 32.47 -2.78% -0.49% 0% 12284 0.4008 84.16 32.63 0% 0 0% 0 0% 0 0% 0%
20210916 33.45 34.3 33.01 33.4 -0.98% -0.83% 0% 17063 0.5747 112.25 33.68 0% 0 0% 0 0% 0 0% 0%
20210915 31.87 34.67 31.87 33.73 5.9% 0.45% 0% 27014 0.907 172.04 33.58 0% 0 0% 0 0% 0 0% 0%
20210914 32.24 32.51 31.82 31.85 -2.12% -0.9% 0% 7508 0.2413 45.16 32.14 0% 0 0% 0 0% 0 0% 0%
20210913 32.09 32.7 31.4 32.54 1.4% 1.97% 0% 10547 0.3366 54.53 31.91 0% 0 0% 0 0% 0 0% 0%
20210910 32.42 32.44 31.9 32.09 -1.02% 0% 0% 7947 0.255 36.48 32.09 0% 0 0% 0 0% 0 0% 0%
20210909 33.14 33.17 32.4 32.42 -1.7% -0.8% 0% 8589 0.2807 33.24 32.68 0% 0 0% 0 0% 0 0% 0%
20210908 32.88 33.25 32.73 32.98 0% 0.15% 0% 10329 0.3401 31.28 32.93 0% 0 0% 0 0% 0 0% 0%
20210907 32.52 33.26 32.3 32.98 1.41% 0.12% 0% 12447 0.41 34.74 32.94 0% 0 0% 0 0% 0 0% 0%
20210906 31.9 32.86 31.75 32.52 1.91% 0.71% 0% 9012 0.291 21.22 32.29 0% 0 0% 0 0% 0 0% 0%
20210729 33.98 36.01 33.98 35.12 4.06% -0.43% 0% 21875 0.7715 50.02 35.27 0% 0 0% 0 0% 0 0% 0%
20210728 35.13 35.52 32.64 33.75 -5.62% -0.21% 0% 21146 0.7152 42.39 33.82 0% 0 0% 0 0% 0 0% 0%
20210727 36.98 37.94 35 35.76 -4.28% -2.48% 0% 25847 0.9477 53.18 36.67 0% 0 0% 0 0% 0 0% 0%
20210726 38.19 38.8 35.9 37.36 -1.42% -0.43% 0% 27795 1.0428 60.53 37.52 0% 0 0% 0 0% 0 0% 0%
20210723 39.39 39.39 37.5 37.9 -2.77% -0.32% 0% 30764 1.1696 70.29 38.02 0% 0 0% 0 0% 0 0% 0%
20210722 39.93 39.93 38.18 38.98 -2.84% 0.13% 0% 44665 1.7389 108.26 38.93 0% 0 0% 0 0% 0 0% 0%
20210721 35.67 41.05 35.67 40.12 12.73% 3.19% 0% 71799 2.7915 189.21 38.88 0% 0 0% 0 0% 0 0% 0%
20210720 36 36.5 35.19 35.59 -3.97% -0.11% 0% 37965 1.3527 109.31 35.63 0% 0 0% 0 0% 0 0% 0%
20210719 39 41 36.89 37.06 -2.47% -4.56% 0% 60569 2.3516 203.94 38.83 0% 0 0% 0 0% 0 0% 0%
20210716 36.25 38.88 35.06 38 4.54% 1.25% 0% 54025 2.0277 210.49 37.53 0% 0 0% 0 0% 0 0% 0%
20210715 35.03 38.88 34.88 36.35 1.96% -1.6% 0% 60409 2.2317 283.98 36.94 0% 0 0% 0 0% 0 0% 0%
20210714 33.07 36.5 32.9 35.65 7.22% 1.94% 0% 48470 1.6949 277.72 34.97 0% 0 0% 0 0% 0 0% 0%
20210713 33.04 33.32 32.6 33.25 0.61% 1.09% 0% 11947 0.3929 81.31 32.89 0% 0 0% 0 0% 0 0% 0%
20210712 34.14 34.15 32.95 33.05 -1.64% -0.96% 0% 16001 0.5339 106.68 33.37 0% 0 0% 0 0% 0 0% 0%
20210709 32.33 33.68 32.33 33.6 2.69% 1.02% 0% 17867 0.5942 112.04 33.26 0% 0 0% 0 0% 0 0% 0%
20210708 33.38 33.57 32.65 32.72 -1.98% -1% 0% 12691 0.4194 68.77 33.05 0% 0 0% 0 0% 0 0% 0%
20210707 32.82 33.47 32.6 33.38 1.21% 0.91% 0% 12324 0.4077 60.13 33.08 0% 0 0% 0 0% 0 0% 0%
20210706 32.98 33.63 32.82 32.98 -0.03% -0.51% 0% 15173 0.503 73.99 33.15 0% 0 0% 0 0% 0 0% 0%
20210705 31.65 33.15 31.65 32.99 4.27% 1.38% 0% 14130 0.4598 69.72 32.54 0% 0 0% 0 0% 0 0% 0%
20210702 31.75 32.46 31.51 31.64 -0.85% -0.69% 0% 8113 0.2585 40.38 31.86 0% 0 0% 0 0% 0 0% 0%
20210701 32.91 32.93 31.82 31.91 -3.45% -1.27% 0% 14336 0.4634 72.17 32.32 0% 0 0% 0 0% 0 0% 0%
20210630 32.83 33.2 32.55 33.05 0.67% 0.64% 0% 12409 0.4075 66.52 32.84 0% 0 0% 0 0% 0 0% 0%
20210629 33.54 33.73 32.63 32.83 -1.68% -0.48% 0% 15643 0.5161 87.81 32.99 0% 0 0% 0 0% 0 0% 0%
20210628 34.5 34.5 33.21 33.39 -3.89% -0.8% 0% 24830 0.8359 148.09 33.66 0% 0 0% 0 0% 0 0% 0%
20210625 33.5 35.05 32.61 34.74 3.92% 1.46% 0% 40345 1.3816 257.62 34.24 0% 0 0% 0 0% 0 0% 0%
20210624 31.99 34.6 31.99 33.43 4.53% 0.12% 0% 33001 1.102 254.93 33.39 0% 0 0% 0 0% 0 0% 0%
20210623 31.5 32.02 31.21 31.98 2.01% 0.95% 0% 12921 0.4094 108.95 31.68 0% 0 0% 0 0% 0 0% 0%
20210622 31.03 31.5 31.03 31.35 1.03% 0.22% 0% 8053 0.2519 71.46 31.28 0% 0 0% 0 0% 0 0% 0%
20210621 30.9 31.3 30.75 31.03 0.39% 0% 0% 6620 0.2054 60.11 31.03 0% 0 0% 0 0% 0 0% 0%
20210618 30.5 30.98 30.2 30.91 2.25% 0.98% 0% 7847 0.2402 70.46 30.61 0% 0 0% 0 0% 0 0% 0%
20210617 30.28 30.42 30.08 30.23 -0.17% 0.1% 0% 5520 0.1667 48.26 30.2 0% 0 0% 0 0% 0 0% 0%
20210616 30.5 30.69 30.1 30.28 -0.66% -0.26% 0% 5220 0.1585 44.54 30.36 0% 0 0% 0 0% 0 0% 0%
20210615 31.11 31.3 30.35 30.48 -2.03% -0.46% 0% 9563 0.2928 79.26 30.62 0% 0 0% 0 0% 0 0% 0%
20210611 31.84 32.46 30.99 31.11 -2.02% -1.74% 0% 16165 0.5118 135.21 31.66 0% 0 0% 0 0% 0 0% 0%
20210610 31.85 32 31.45 31.75 -0.75% 0.38% 0% 10436 0.3301 94.54 31.63 0% 0 0% 0 0% 0 0% 0%
20210609 30.78 32.08 30.78 31.99 3.66% 1.23% 0% 16517 0.5219 152.23 31.6 0% 0 0% 0 0% 0 0% 0%
20210608 31.18 31.37 30.79 30.86 -1.09% -0.19% 0% 6087 0.1882 54.66 30.92 0% 0 0% 0 0% 0 0% 0%
20210607 31.03 31.5 31.01 31.2 0.1% -0.03% 0% 5691 0.1776 51.16 31.21 0% 0 0% 0 0% 0 0% 0%
20210604 31.2 31.59 31.08 31.17 -0.76% -0.42% 0% 8156 0.2553 73.75 31.3 0% 0 0% 0 0% 0 0% 0%
20210603 31.58 32.36 31.4 31.41 -0.03% -1.32% 0% 10109 0.3218 94.94 31.83 0% 0 0% 0 0% 0 0% 0%
20210602 31.6 31.8 31.2 31.42 -0.98% -0.19% 0% 8610 0.271 84.23 31.48 0% 0 0% 0 0% 0 0% 0%
20210601 31.5 31.84 31.26 31.73 0.47% 0.25% 0% 9665 0.3059 96.66 31.65 0% 0 0% 0 0% 0 0% 0%
20210531 30.81 31.69 30.6 31.58 2.5% 0.61% 0% 12887 0.4045 131.71 31.39 0% 0 0% 0 0% 0 0% 0%
20210528 31.15 31.29 30.65 30.81 -1.25% -0.19% 0% 7973 0.2461 82.8 30.87 0% 0 0% 0 0% 0 0% 0%
20210527 31.03 31.4 30.83 31.2 -0.1% 0.42% 0% 9233 0.2869 97.25 31.07 0% 0 0% 0 0% 0 0% 0%
20210526 30 31.79 30 31.23 3.82% 0.61% 0% 17570 0.5453 191.49 31.04 0% 0 0% 0 0% 0 0% 0%
20210525 30.01 30.26 29.83 30.08 0.2% 0.2% 0% 6956 0.2088 84.78 30.02 0% 0 0% 0 0% 0 0% 0%
20210524 30.32 30.5 29.8 30.02 -0.99% -0.3% 0% 5915 0.1781 71.96 30.11 0% 0 0% 0 0% 0 0% 0%
20210521 30.15 30.6 30.15 30.32 0.5% -0.26% 0% 5869 0.1784 70.75 30.4 0% 0 0% 0 0% 0 0% 0%
20210520 30.2 30.53 30.14 30.17 -0.63% -0.2% 0% 4948 0.1496 59.32 30.23 0% 0 0% 0 0% 0 0% 0%
20210519 30.32 30.66 30.11 30.36 0.03% -0.03% 0% 7258 0.2204 86.26 30.37 0% 0 0% 0 0% 0 0% 0%
20210518 30.2 30.73 30.2 30.35 0% -0.26% 0% 6511 0.1981 67.69 30.43 0% 0 0% 0 0% 0 0% 0%
20210517 30.6 30.6 29.7 30.35 -0.65% 1.17% 0% 10646 0.3194 107.15 30 0% 0 0% 0 0% 0 0% 0%
20210514 30.55 30.82 30.48 30.75 0.79% 0.2% 0% 7282 0.2235 76.81 30.69 0% 0 0% 0 0% 0 0% 0%
20210513 30.4 30.87 30.26 30.51 -0.1% -0.36% 0% 6346 0.1943 64.08 30.62 0% 0 0% 0 0% 0 0% 0%
20210512 30.09 30.55 30.09 30.54 0.39% 0.59% 0% 5959 0.1809 58.55 30.36 0% 0 0% 0 0% 0 0% 0%
20210511 29.77 30.45 29.67 30.42 1.74% 0.96% 0% 7571 0.2281 69.94 30.13 0% 0 0% 0 0% 0 0% 0%
20210510 30.13 30.35 29.88 29.9 -0.83% -0.73% 0% 7217 0.2174 66.39 30.12 0% 0 0% 0 0% 0 0% 0%
20210507 30.58 30.69 30.15 30.15 -0.26% -0.63% 0% 5979 0.1814 54.06 30.34 0% 0 0% 0 0% 0 0% 0%
20210506 30.1 30.63 30.03 30.23 0.07% -0.23% 0% 6228 0.1887 53.69 30.3 0% 0 0% 0 0% 0 0% 0%
20210430 32.53 32.59 30.07 30.21 -6.99% -2.67% 0% 18811 0.5838 158.64 31.04 0% 0 0% 0 0% 0 0% 0%
20210429 33.09 33.2 32.48 32.48 -1.84% -1.13% 0% 8107 0.2663 78.26 32.85 0% 0 0% 0 0% 0 0% 0%
20210428 33.6 33.6 32.9 33.09 -1.11% 0% 0% 7652 0.2532 73.41 33.09 0% 0 0% 0 0% 0 0% 0%
20210427 33.04 33.92 33.04 33.46 1.7% -0.06% 0% 10341 0.3462 86.98 33.48 0% 0 0% 0 0% 0 0% 0%
20210426 33.02 33.46 32.85 32.9 -0.69% -0.6% 0% 7016 0.2322 51.79 33.1 0% 0 0% 0 0% 0 0% 0%
20210423 33.9 34 33.01 33.13 -1.69% -0.48% 0% 9706 0.3231 61.79 33.29 0% 0 0% 0 0% 0 0% 0%
20210422 33.6 34.28 33.6 33.7 -0.35% -0.41% 0% 6690 0.2264 41.45 33.84 0% 0 0% 0 0% 0 0% 0%
20210421 33.84 34.11 33.35 33.82 -0.03% 0.27% 0% 7720 0.2604 46.2 33.73 0% 0 0% 0 0% 0 0% 0%
20210416 33.32 33.98 33.32 33.89 1.35% 0.33% 0% 6309 0.2131 37.3 33.78 0% 0 0% 0 0% 0 0% 0%
20210415 34.01 34.25 33.26 33.44 -2.11% -0.42% 0% 8425 0.2829 49.11 33.58 0% 0 0% 0 0% 0 0% 0%
20210414 33.78 34.27 33.4 34.16 1.4% 0.68% 0% 7507 0.2547 43.2 33.93 0% 0 0% 0 0% 0 0% 0%
20210413 33.43 33.91 33.2 33.69 0.51% 0.27% 0% 7709 0.259 42.14 33.6 0% 0 0% 0 0% 0 0% 0%
20210412 35.29 35.37 33.52 33.52 -5.31% -2.19% 0% 18894 0.6475 102.42 34.27 0% 0 0% 0 0% 0 0% 0%
20210409 35 35.47 34.33 35.4 -3.46% 1.14% 0% 21623 0.7569 114.69 35 0% 0 0% 0 0% 0 0% 0%
20210408 35.9 36.97 35.74 36.67 2.09% 0.58% 0% 25702 0.937 137.61 36.46 0% 0 0% 0 0% 0 0% 0%
20210407 35.45 36.16 35.17 35.92 1.07% 0.53% 0% 15673 0.56 82.31 35.73 0% 0 0% 0 0% 0 0% 0%
20210406 34.51 35.55 34.51 35.54 2.48% 0.85% 0% 11002 0.3877 54.85 35.24 0% 0 0% 0 0% 0 0% 0%
20210402 34.29 35.2 34.25 34.68 1.14% -0.09% 0% 10540 0.3658 46.69 34.71 0% 0 0% 0 0% 0 0% 0%
20210401 34.81 35 34.21 34.29 -1.64% -0.32% 0% 11002 0.3785 45.59 34.4 0% 0 0% 0 0% 0 0% 0%
20210330 34.87 35.3 34.32 35.03 0.34% 0.69% 0% 11846 0.4121 48.03 34.79 0% 0 0% 0 0% 0 0% 0%
20210329 36.07 36.35 34.74 34.91 -3.22% -1.83% 0% 13854 0.4926 55.11 35.56 0% 0 0% 0 0% 0 0% 0%
20210326 35.76 36.13 35.05 36.07 0.84% 1.43% 0% 13196 0.4693 47.67 35.56 0% 0 0% 0 0% 0 0% 0%
20201215 44.5 45.08 42.81 42.94 -4.75% -1.04% 0% 23950 1.0393 101.54 43.39 0% 0 0% 0 0% 0 0% 0%
20201214 46.73 47.88 45.06 45.08 -3.51% -3.32% 0% 22313 1.0404 103.74 46.63 0% 0 0% 0 0% 0 0% 0%
20201211 45.8 47.18 45.8 46.72 1.34% 0.43% 0% 20560 0.9565 91.89 46.52 0% 0 0% 0 0% 0 0% 0%
20201210 45.48 46.91 44.78 46.1 0.37% 0.44% 0% 17200 0.7895 69.64 45.9 0% 0 0% 0 0% 0 0% 0%
20201209 45.2 46.58 44.1 45.93 1.84% 1.37% 0% 24603 1.1148 84.52 45.31 0% 0 0% 0 0% 0 0% 0%
20201208 46.17 46.7 44.84 45.1 -2.28% -1.16% 0% 18120 0.8268 57.27 45.63 0% 0 0% 0 0% 0 0% 0%
20201207 46.58 47.27 46.06 46.15 -0.22% -0.8% 0% 13460 0.6261 40.01 46.52 0% 0 0% 0 0% 0 0% 0%
20201204 47.21 47.37 46.1 46.25 -1.89% -0.62% 0% 17157 0.7985 43.51 46.54 0% 0 0% 0 0% 0 0% 0%
20201203 49.09 49.43 47 47.14 -3.85% -1.01% 0% 29579 1.4086 72.68 47.62 0% 0 0% 0 0% 0 0% 0%
20201202 49.1 50.15 48.5 49.03 -1.33% -0.24% 0% 16906 0.831 41.01 49.15 0% 0 0% 0 0% 0 0% 0%
20201201 48.63 49.88 48.6 49.69 1.28% 0.51% 0% 16321 0.8069 36.76 49.44 0% 0 0% 0 0% 0 0% 0%
20201130 50.65 51.45 48.51 49.06 -3.61% -1.33% 0% 27667 1.3755 59.57 49.72 0% 0 0% 0 0% 0 0% 0%
20201127 53 53.27 50.17 50.9 -5.39% -1.53% 0% 34944 1.8061 77.75 51.69 0% 0 0% 0 0% 0 0% 0%
20201126 53.1 55.99 53 53.8 -0.5% -1.48% 0% 47180 2.5767 115.79 54.61 0% 0 0% 0 0% 0 0% 0%
20201125 54.38 54.6 51 54.07 0.5% 2.1% 0% 44299 2.3461 111.95 52.96 0% 0 0% 0 0% 0 0% 0%
20201124 53.05 55.25 53.03 53.8 -1.45% -0.22% 0% 37128 2.0018 98.81 53.92 0% 0 0% 0 0% 0 0% 0%
20201123 50 55.53 49.89 54.59 8.98% 2.17% 0% 61737 3.2988 162.26 53.43 0% 0 0% 0 0% 0 0% 0%
20201120 52.48 52.75 49.6 50.09 -5.11% -1.16% 0% 35156 1.7818 89.51 50.68 0% 0 0% 0 0% 0 0% 0%
20201119 53.45 54.76 51.78 52.79 -2.1% -0.08% 0% 41974 2.2173 104.69 52.83 0% 0 0% 0 0% 0 0% 0%
20201118 51.26 55.2 50.8 53.92 3.89% 0.86% 0% 47233 2.5249 120.1 53.46 0% 0 0% 0 0% 0 0% 0%
20201117 51 54 50.86 51.9 0.66% -1.37% 0% 36339 1.9123 96.2 52.62 0% 0 0% 0 0% 0 0% 0%
20201116 49.4 51.86 49.01 51.56 4.41% 1.42% 0% 29932 1.5216 79.52 50.84 0% 0 0% 0 0% 0 0% 0%
20201113 49.15 49.68 48.1 49.38 1.25% 0.41% 0% 17499 0.8606 44.38 49.18 0% 0 0% 0 0% 0 0% 0%
20201112 51.02 51.5 48.66 48.77 -4.22% -1.75% 0% 25528 1.2671 58.3 49.64 0% 0 0% 0 0% 0 0% 0%
20201111 52.89 54.38 50.6 50.92 -4.61% -2.64% 0% 30427 1.5914 68.09 52.3 0% 0 0% 0 0% 0 0% 0%
20201110 55.5 55.5 53.33 53.38 -4.56% -1.49% 0% 35403 1.9184 75.56 54.19 0% 0 0% 0 0% 0 0% 0%
20201109 55 56.28 54 55.93 1.36% 1.36% 0% 50206 2.7706 107.11 55.18 0% 0 0% 0 0% 0 0% 0%
20201106 53.22 57.87 52.88 55.18 3.82% 0.11% 0% 54187 2.9866 118.11 55.12 0% 0 0% 0 0% 0 0% 0%
20201105 50.87 53.97 50.87 53.15 5.77% 0.47% 0% 37795 1.9994 77.31 52.9 0% 0 0% 0 0% 0 0% 0%
20201104 52.17 52.47 50.16 50.25 -2.79% -1.45% 0% 23884 1.2179 43.3 50.99 0% 0 0% 0 0% 0 0% 0%
20201103 51.33 53.04 51.31 51.69 0.56% -0.54% 0% 21269 1.1053 37.58 51.97 0% 0 0% 0 0% 0 0% 0%
20201102 49.51 51.91 48.8 51.4 3.61% 1.94% 0% 32383 1.6329 54.41 50.42 0% 0 0% 0 0% 0 0% 0%
20201030 55.55 56 48.1 49.61 -11.05% -4.58% 0% 57154 2.9717 96.7 51.99 0% 0 0% 0 0% 0 0% 0%
20201029 56.8 58.98 55.75 55.77 -3.93% -2.47% 0% 47052 2.6906 90.68 57.18 0% 0 0% 0 0% 0 0% 0%
20201028 55.2 58.2 55.2 58.05 5.24% 1.88% 0% 57330 3.2666 110.95 56.98 0% 0 0% 0 0% 0 0% 0%
20201027 55.51 56.35 53.55 55.16 -1.46% 0.07% 0% 38597 2.1275 73.28 55.12 0% 0 0% 0 0% 0 0% 0%
20201026 55 56.85 54.14 55.98 -0.27% 0.81% 0% 39162 2.1746 71.09 55.53 0% 0 0% 0 0% 0 0% 0%
20201023 55.55 58.45 54.66 56.13 0.59% -0.73% 0% 61237 3.4621 106.08 56.54 0% 0 0% 0 0% 0 0% 0%
20201022 57 60.1 55.01 55.8 -5.52% -2.63% 0% 72866 4.1762 115.57 57.31 0% 0 0% 0 0% 0 0% 0%
20200909 45.51 46.84 43 43 -4.47% -5.64% 0% 53669 2.4457 56.95 45.57 0% 0 0% 0 0% 0 0% 0%
20200908 45.46 45.97 44.31 45.01 -0.53% 0% 0% 37301 1.6791 30.95 45.01 0% 0 0% 0 0% 0 0% 0%
20200907 46.51 47.16 44.7 45.25 -4.54% -1.16% 0% 51471 2.3562 35.39 45.78 0% 0 0% 0 0% 0 0% 0%
20200904 47 48.56 46.5 47.4 0.85% -0.4% 0% 42243 2.0102 27.94 47.59 0% 0 0% 0 0% 0 0% 0%
20200903 48.66 48.74 46.46 47 -2.79% -1.28% 0% 51065 2.4314 30.66 47.61 0% 0 0% 0 0% 0 0% 0%
20200902 49.28 50.55 47.38 48.35 -2.83% -1% 0% 60086 2.9345 33.29 48.84 0% 0 0% 0 0% 0 0% 0%
20200901 52.06 52.63 49.15 49.76 -7.23% -1.56% 0% 73221 3.7015 37.23 50.55 0% 0 0% 0 0% 0 0% 0%
20200831 53.87 55.88 52.05 53.64 -3.51% -0.52% 0% 74546 4.0194 35.12 53.92 0% 0 0% 0 0% 0 0% 0%
20200828 68 68 55.43 55.59 -20.48% -7.63% 0% 109431 6.5861 47.43 60.18 0% 0 0% 0 0% 0 0% 0%
20200827 93 95 68 69.91 -22.32% -12.62% 0% 130942 10.4768 59.66 80.01 0% 0 0% 0 0% 0 0% 0%
20200826 77.5 95 70.5 90 8.84% 12.53% 0% 160007 12.7976 49.04 79.98 0% 0 0% 0 0% 0 0% 0%
20200825 60 88.14 58.03 82.69 36.56% 8.92% 0% 168545 12.796 4.7 75.92 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