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. 300886
    4. 返回上一页 刷新
股票代码（例：sz300886）       512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 24.55 25.04 24.4 24.87 1.3% 0.12% 0% 5571 0.1384 64.17 24.84 0% 0 0% 0 0% 0 0% 0%
20230927 24.34 24.7 23.92 24.55 1.53% 0.33% 0% 5802 0.142 64.15 24.47 0% 0 0% 0 0% 0 0% 0%
20230926 24.57 24.57 24.1 24.18 -1.67% -0.29% 0% 3246 0.0787 33.79 24.25 0% 0 0% 0 0% 0 0% 0%
20230925 24.55 24.77 24.21 24.59 -0.08% 0.37% 0% 5289 0.1296 54.13 24.5 0% 0 0% 0 0% 0 0% 0%
20230922 24.48 24.66 23.86 24.61 2.03% 1.32% 0% 8233 0.2 82.09 24.29 0% 0 0% 0 0% 0 0% 0%
20230921 24.31 24.53 24.02 24.12 -1.47% -0.45% 0% 4226 0.1024 43.41 24.23 0% 0 0% 0 0% 0 0% 0%
20230920 24.6 24.9 24.28 24.48 -0.41% -0.49% 0% 4451 0.1095 44.05 24.6 0% 0 0% 0 0% 0 0% 0%
20230919 25.08 25.24 24.36 24.58 -1.99% -0.57% 0% 7841 0.1938 74.19 24.72 0% 0 0% 0 0% 0 0% 0%
20230918 24.41 25.31 24.02 25.08 3.76% 0.72% 0% 9357 0.233 85.16 24.9 0% 0 0% 0 0% 0 0% 0%
20230915 24.37 24.37 23.91 24.17 0% 0.12% 0% 5248 0.1267 45.56 24.14 0% 0 0% 0 0% 0 0% 0%
20230914 24.45 24.6 23.91 24.17 -1.06% 0.12% 0% 5571 0.1345 43.05 24.14 0% 0 0% 0 0% 0 0% 0%
20230913 24.5 24.7 24.21 24.43 -1.09% -0.08% 0% 5285 0.1292 34.47 24.45 0% 0 0% 0 0% 0 0% 0%
20230912 25.07 25.08 24.57 24.7 -0.4% 0.04% 0% 5070 0.1252 28.68 24.69 0% 0 0% 0 0% 0 0% 0%
20230911 24.72 25.17 24.58 24.8 0.57% -0.36% 0% 5883 0.1464 30.69 24.89 0% 0 0% 0 0% 0 0% 0%
20230908 24.9 25.19 24.6 24.66 -1.04% -0.84% 0% 4378 0.1089 21.56 24.87 0% 0 0% 0 0% 0 0% 0%
20230907 25.41 25.42 24.91 24.92 -1.81% -0.52% 0% 5049 0.1265 23.44 25.05 0% 0 0% 0 0% 0 0% 0%
20230906 25.16 25.44 25.15 25.38 0.91% 0.24% 0% 4807 0.1217 21.93 25.32 0% 0 0% 0 0% 0 0% 0%
20230905 25.24 25.44 25.04 25.15 -0.75% -0.12% 0% 6093 0.1534 27.98 25.18 0% 0 0% 0 0% 0 0% 0%
20230904 25.26 25.55 25.06 25.34 0.52% 0.32% 0% 7180 0.1814 33.47 25.26 0% 0 0% 0 0% 0 0% 0%
20230901 25.2 25.53 25.01 25.21 -0.36% -0.32% 0% 9551 0.2415 45.87 25.29 0% 0 0% 0 0% 0 0% 0%
20230831 24.94 25.62 24.7 25.3 1.48% -0.04% 0% 14648 0.3707 73.35 25.31 0% 0 0% 0 0% 0 0% 0%
20230830 24.99 25.49 24.87 24.93 -0.48% -0.87% 0% 10829 0.2724 61.54 25.15 0% 0 0% 0 0% 0 0% 0%
20230829 24.03 25.06 24 25.05 3.56% 1.01% 0% 14888 0.3692 92.46 24.8 0% 0 0% 0 0% 0 0% 0%
20230828 25.38 25.38 23.8 24.19 -0.49% -0.9% 0% 20349 0.4967 133.14 24.41 0% 0 0% 0 0% 0 0% 0%
20230825 24.69 25.5 24.12 24.31 0.29% -1.74% 0% 21326 0.5277 172.58 24.74 0% 0 0% 0 0% 0 0% 0%
20230824 24.33 24.88 23.1 24.24 0.33% 1.47% 0% 17532 0.4188 152.46 23.89 0% 0 0% 0 0% 0 0% 0%
20230823 24.09 24.55 24 24.16 -0.82% -0.29% 0% 8634 0.2092 81.41 24.23 0% 0 0% 0 0% 0 0% 0%
20230822 24.79 25.01 23.9 24.36 -1.46% 0% 0% 11903 0.29 110.12 24.36 0% 0 0% 0 0% 0 0% 0%
20230821 24.7 24.87 24.35 24.72 1.15% 0.08% 0% 8532 0.2107 76.28 24.7 0% 0 0% 0 0% 0 0% 0%
20230818 24.66 25.13 24.32 24.44 -0.93% -1.25% 0% 13036 0.3226 110.14 24.75 0% 0 0% 0 0% 0 0% 0%
20230817 24.34 24.68 23.88 24.67 0.86% 1.56% 0% 9553 0.232 71.39 24.29 0% 0 0% 0 0% 0 0% 0%
20230816 24.07 24.88 23.65 24.46 1.96% -0.37% 0% 14850 0.3645 96.41 24.55 0% 0 0% 0 0% 0 0% 0%
20230815 23.85 24.12 23.72 23.99 0.46% 0.17% 0% 6356 0.1522 32.32 23.95 0% 0 0% 0 0% 0 0% 0%
20230814 23.88 24.08 23.42 23.88 0.34% 0.84% 0% 6093 0.1443 24.35 23.68 0% 0 0% 0 0% 0 0% 0%
20230811 24.24 24.47 23.75 23.8 -2.26% -1.12% 0% 9308 0.224 35.54 24.07 0% 0 0% 0 0% 0 0% 0%
20230810 24.48 24.8 24.21 24.35 -1.06% -0.2% 0% 10038 0.2449 34.87 24.4 0% 0 0% 0 0% 0 0% 0%
20230809 24.88 25.04 24.51 24.61 -2.15% -0.36% 0% 11083 0.2737 39.64 24.7 0% 0 0% 0 0% 0 0% 0%
20230808 24.65 25.39 24.54 25.15 1.41% 0.2% 0% 16929 0.425 64.27 25.1 0% 0 0% 0 0% 0 0% 0%
20230807 25.37 25.38 24.62 24.8 -1.98% -0.28% 0% 15206 0.3781 59.54 24.87 0% 0 0% 0 0% 0 0% 0%
20230804 25.91 26.16 25.03 25.3 -2.24% 0.04% 0% 25537 0.6458 105.27 25.29 0% 0 0% 0 0% 0 0% 0%
20230803 26.48 26.48 25.45 25.88 -2.23% 0.19% 0% 29084 0.7512 133.92 25.83 0% 0 0% 0 0% 0 0% 0%
20230802 25.07 27.3 25.07 26.47 3% 1.19% 0% 49341 1.291 259.23 26.16 0% 0 0% 0 0% 0 0% 0%
20230801 24.49 28 24.16 25.7 4.9% -2.36% 0% 51396 1.3525 355.62 26.32 0% 0 0% 0 0% 0 0% 0%
20230731 24.4 24.66 24.03 24.5 -1.61% 0.86% 0% 20789 0.5049 194.86 24.29 0% 0 0% 0 0% 0 0% 0%
20230728 24.26 26.49 24.26 24.9 3.23% -0.48% 0% 27250 0.6818 300.42 25.02 0% 0 0% 0 0% 0 0% 0%
20230727 24.27 24.38 24.04 24.12 -0.62% -0.29% 0% 4941 0.1195 68.8 24.19 0% 0 0% 0 0% 0 0% 0%
20230726 24.06 24.44 23.98 24.27 1% -0.04% 0% 7994 0.1941 106.72 24.28 0% 0 0% 0 0% 0 0% 0%
20230725 23.92 24.09 23.61 24.03 0.97% 0.46% 0% 6425 0.1537 79.83 23.92 0% 0 0% 0 0% 0 0% 0%
20230724 23.82 23.95 23.4 23.8 0.63% 0.21% 0% 6542 0.1554 79.43 23.75 0% 0 0% 0 0% 0 0% 0%
20230721 23.55 23.95 23.33 23.65 0.42% -0.3% 0% 4709 0.1117 59.47 23.72 0% 0 0% 0 0% 0 0% 0%
20230720 23.49 23.95 23.49 23.55 -0.67% -0.67% 0% 4986 0.1182 64.51 23.71 0% 0 0% 0 0% 0 0% 0%
20230719 23.81 24.1 23.64 23.71 -0.42% -0.42% 0% 3696 0.088 49 23.81 0% 0 0% 0 0% 0 0% 0%
20230718 23.8 23.93 23.01 23.81 -0.67% 0.55% 0% 5570 0.1319 72.9 23.68 0% 0 0% 0 0% 0 0% 0%
20230717 23.76 24.03 23.45 23.97 0.88% 0.71% 0% 6589 0.1568 87.69 23.8 0% 0 0% 0 0% 0 0% 0%
20230714 23.71 23.79 23.58 23.76 0.21% 0.21% 0% 3830 0.0908 51.53 23.71 0% 0 0% 0 0% 0 0% 0%
20230713 23.58 23.89 23.33 23.71 0.81% 0.38% 0% 4102 0.0969 53.62 23.62 0% 0 0% 0 0% 0 0% 0%
20230712 23.7 23.95 23.43 23.52 -0.76% -0.76% 0% 4287 0.1016 76.64 23.7 0% 0 0% 0 0% 0 0% 0%
20230711 23.27 23.74 23.23 23.7 1.85% 0.47% 0% 6737 0.1589 97.48 23.59 0% 0 0% 0 0% 0 0% 0%
20230710 23.23 23.67 23.17 23.27 0.22% 0% 0% 2720 0.0633 47.83 23.27 0% 0 0% 0 0% 0 0% 0%
20230707 23.41 23.45 23.08 23.22 -0.81% -0.13% 0% 2834 0.0659 48.06 23.25 0% 0 0% 0 0% 0 0% 0%
20230706 23.36 23.52 23.11 23.41 0.21% 0% 0% 3708 0.0868 54.09 23.41 0% 0 0% 0 0% 0 0% 0%
20230705 23.58 23.58 23.25 23.36 -0.38% -0.3% 0% 4034 0.0945 67.24 23.43 0% 0 0% 0 0% 0 0% 0%
20230704 23.25 23.5 23.17 23.45 0.86% 0.21% 0% 4137 0.0968 60.66 23.4 0% 0 0% 0 0% 0 0% 0%
20230703 23.46 23.62 23.18 23.25 0.09% -0.56% 0% 4106 0.096 60.72 23.38 0% 0 0% 0 0% 0 0% 0%
20230630 22.88 23.5 22.77 23.23 1.66% 0.3% 0% 3765 0.0872 56.16 23.16 0% 0 0% 0 0% 0 0% 0%
20230629 22.59 23.02 22.31 22.85 1.11% -0.13% 0% 5887 0.1347 92.23 22.88 0% 0 0% 0 0% 0 0% 0%
20230628 22.76 22.77 22 22.6 -0.66% 0.98% 0% 5612 0.1256 93.75 22.38 0% 0 0% 0 0% 0 0% 0%
20230627 22.33 22.78 22.22 22.75 2.16% 0.71% 0% 5189 0.1172 88.44 22.59 0% 0 0% 0 0% 0 0% 0%
20230626 22.51 22.79 22.2 22.27 -1.59% -0.62% 0% 3712 0.0832 62.35 22.41 0% 0 0% 0 0% 0 0% 0%
20230621 22.81 23.03 22.58 22.63 -1.27% -0.57% 0% 3154 0.0718 54.73 22.76 0% 0 0% 0 0% 0 0% 0%
20230620 23.15 23.22 22.85 22.92 -0.91% -0.22% 0% 3426 0.0787 61.38 22.97 0% 0 0% 0 0% 0 0% 0%
20230619 23.23 23.48 22.95 23.13 -0.43% -0.26% 0% 3868 0.0897 70.63 23.19 0% 0 0% 0 0% 0 0% 0%
20230616 23.34 23.5 23.22 23.23 -0.51% -0.39% 0% 3469 0.0809 64.89 23.32 0% 0 0% 0 0% 0 0% 0%
20230615 23.51 23.69 23.24 23.35 -1.81% -0.13% 0% 3477 0.0813 65.39 23.38 0% 0 0% 0 0% 0 0% 0%
20230614 23.37 23.82 23.26 23.78 0.81% 0.59% 0% 4716 0.1115 88.53 23.64 0% 0 0% 0 0% 0 0% 0%
20230613 23.22 23.73 23.22 23.64 0.47% 0.08% 0% 3590 0.0848 69.82 23.62 0% 0 0% 0 0% 0 0% 0%
20230612 23.1 23.65 22.7 23.53 2.3% 1.55% 0% 5243 0.1215 98.97 23.17 0% 0 0% 0 0% 0 0% 0%
20230609 23.34 23.52 22.94 23 -1.46% -0.61% 0% 6157 0.1425 120.06 23.14 0% 0 0% 0 0% 0 0% 0%
20230608 23.43 23.64 23.31 23.34 -0.68% -0.43% 0% 3020 0.0708 62.26 23.44 0% 0 0% 0 0% 0 0% 0%
20230607 23.58 23.81 23.27 23.5 -0.34% -0.09% 0% 3044 0.0716 59.43 23.52 0% 0 0% 0 0% 0 0% 0%
20230606 23.91 23.91 23.45 23.58 -1.34% -0.55% 0% 3805 0.0902 69.65 23.71 0% 0 0% 0 0% 0 0% 0%
20230605 23.97 23.98 23.72 23.9 0.42% 0.21% 0% 3250 0.0775 54.84 23.85 0% 0 0% 0 0% 0 0% 0%
20230602 23.75 23.92 23.61 23.8 0.17% -0.04% 0% 4682 0.1115 66.45 23.81 0% 0 0% 0 0% 0 0% 0%
20230601 23.74 23.93 23.41 23.76 0.98% 0.08% 0% 6463 0.1534 74.84 23.74 0% 0 0% 0 0% 0 0% 0%
20230531 23.76 23.76 23.41 23.53 -0.25% 0.04% 0% 2997 0.0705 36.61 23.52 0% 0 0% 0 0% 0 0% 0%
20230530 23.66 23.75 23.23 23.59 0.3% 0.55% 0% 4131 0.0969 61.07 23.46 0% 0 0% 0 0% 0 0% 0%
20230529 23.72 23.78 23.3 23.52 0.17% 0.3% 0% 3309 0.0776 49.44 23.45 0% 0 0% 0 0% 0 0% 0%
20230526 23.79 23.96 23.35 23.48 -0.84% -0.21% 0% 3349 0.0788 47.76 23.53 0% 0 0% 0 0% 0 0% 0%
20230525 23.49 23.73 23.42 23.68 0.77% 0.51% 0% 5234 0.1233 76.27 23.56 0% 0 0% 0 0% 0 0% 0%
20230524 23.34 23.65 23.33 23.5 0.38% 0.04% 0% 5797 0.1362 87.46 23.49 0% 0 0% 0 0% 0 0% 0%
20230523 23.47 23.71 23.31 23.41 -0.55% -0.38% 0% 8396 0.1973 133.67 23.5 0% 0 0% 0 0% 0 0% 0%
20230522 23.09 23.95 22.7 23.54 2.08% 0.13% 0% 13516 0.3178 242.31 23.51 0% 0 0% 0 0% 0 0% 0%
20230519 22.89 23.06 22.64 23.06 1.14% 0.92% 0% 3274 0.0748 67.1 22.85 0% 0 0% 0 0% 0 0% 0%
20230518 22.83 22.9 22.62 22.8 0.04% 0.22% 0% 3749 0.0853 74.2 22.75 0% 0 0% 0 0% 0 0% 0%
20230517 22.36 22.81 22.32 22.79 1.15% 0.57% 0% 3173 0.0719 61.63 22.66 0% 0 0% 0 0% 0 0% 0%
20230516 22.47 22.56 22.22 22.53 0.18% 0.49% 0% 3823 0.0857 73.82 22.42 0% 0 0% 0 0% 0 0% 0%
20230515 22.61 22.62 22 22.49 -0.04% 0.94% 0% 7828 0.1744 144.76 22.28 0% 0 0% 0 0% 0 0% 0%
20230510 22.03 22.48 22.02 22.38 1.36% 0.36% 0% 2875 0.0641 30.48 22.3 0% 0 0% 0 0% 0 0% 0%
20230509 22.41 22.62 21.92 22.08 -1.91% -0.67% 0% 3842 0.0854 73.98 22.23 0% 0 0% 0 0% 0 0% 0%
20230508 22.65 22.87 22.31 22.51 -0.18% -0.31% 0% 3548 0.0801 69.5 22.58 0% 0 0% 0 0% 0 0% 0%
20230505 22.53 22.75 22.41 22.55 -0.62% -0.04% 0% 2659 0.06 51.75 22.56 0% 0 0% 0 0% 0 0% 0%
20230504 22.34 22.71 22.32 22.69 0.62% 0.84% 0% 6781 0.1526 128.45 22.5 0% 0 0% 0 0% 0 0% 0%
20230428 21.98 22.65 21.72 22.55 0.71% 0.76% 0% 5228 0.117 103.42 22.38 0% 0 0% 0 0% 0 0% 0%
20230427 21.99 22.69 21.8 22.39 1.82% 0.04% 0% 4999 0.1119 99.26 22.38 0% 0 0% 0 0% 0 0% 0%
20230426 21.72 22.34 21.72 21.99 1.24% -0.41% 0% 3310 0.0731 66.42 22.08 0% 0 0% 0 0% 0 0% 0%
20230425 22.38 22.38 21.44 21.72 -3.29% -0.05% 0% 5756 0.1251 107.93 21.73 0% 0 0% 0 0% 0 0% 0%
20230424 22.22 22.5 21.82 22.46 0.9% 1.22% 0% 3002 0.0666 55.62 22.19 0% 0 0% 0 0% 0 0% 0%
20230421 22.95 23 22.18 22.26 -3.05% -1.02% 0% 4318 0.0971 71.38 22.49 0% 0 0% 0 0% 0 0% 0%
20230420 23.26 23.35 22.71 22.96 -0.82% 0.04% 0% 3159 0.0725 53.04 22.95 0% 0 0% 0 0% 0 0% 0%
20230419 23.16 23.61 23.02 23.15 -0.04% -0.43% 0% 3449 0.0802 57.24 23.25 0% 0 0% 0 0% 0 0% 0%
20230418 23.35 23.35 23.12 23.16 -0.6% -0.13% 0% 3613 0.0838 56.86 23.19 0% 0 0% 0 0% 0 0% 0%
20230417 23.24 23.38 23.16 23.3 0.26% 0.13% 0% 3111 0.0724 48.17 23.27 0% 0 0% 0 0% 0 0% 0%
20230414 23.15 23.55 23.05 23.24 -0.51% 0.09% 0% 4181 0.0971 63.62 23.22 0% 0 0% 0 0% 0 0% 0%
20230413 23.38 23.49 23.09 23.36 0.34% 0.26% 0% 3065 0.0714 46.87 23.3 0% 0 0% 0 0% 0 0% 0%
20230412 23.34 23.47 23.06 23.28 0.09% 0.26% 0% 5272 0.1224 78.77 23.22 0% 0 0% 0 0% 0 0% 0%
20230411 23.23 23.4 23.01 23.26 0.13% 0.22% 0% 7005 0.1626 104.84 23.21 0% 0 0% 0 0% 0 0% 0%
20230410 23.77 23.78 23.11 23.23 -2.44% -0.77% 0% 8918 0.2088 136.85 23.41 0% 0 0% 0 0% 0 0% 0%
20230407 23.98 24.04 23.75 23.81 -0.71% -0.25% 0% 4382 0.1046 74.07 23.87 0% 0 0% 0 0% 0 0% 0%
20230406 24.3 24.3 23.79 23.98 -0.33% -0.17% 0% 3559 0.0855 60.68 24.02 0% 0 0% 0 0% 0 0% 0%
20230404 24.47 24.58 24 24.06 -1.68% -0.54% 0% 5077 0.1228 85.9 24.19 0% 0 0% 0 0% 0 0% 0%
20230403 24.3 24.48 24.12 24.47 0.7% 0.58% 0% 3679 0.0895 62.06 24.33 0% 0 0% 0 0% 0 0% 0%
20230331 24.08 24.47 24.02 24.3 1.38% 0.08% 0% 4485 0.1089 76.43 24.28 0% 0 0% 0 0% 0 0% 0%
20230330 24.38 24.38 23.78 23.97 -1.32% -0.13% 0% 3691 0.0886 62.69 24 0% 0 0% 0 0% 0 0% 0%
20230329 24.56 24.68 24.2 24.29 -0.94% -0.16% 0% 3580 0.0871 62.58 24.33 0% 0 0% 0 0% 0 0% 0%
20230328 24.67 24.81 24.25 24.52 -1.01% -0.28% 0% 3494 0.0859 62.26 24.59 0% 0 0% 0 0% 0 0% 0%
20230327 24.8 24.96 24.51 24.77 0.32% 0.16% 0% 4651 0.115 78.81 24.73 0% 0 0% 0 0% 0 0% 0%
20230324 24.65 24.99 24.61 24.69 -0.64% -0.04% 0% 3806 0.094 63.47 24.7 0% 0 0% 0 0% 0 0% 0%
20230323 25.05 25.11 24.6 24.85 -0.88% 0% 0% 4000 0.0994 50.81 24.85 0% 0 0% 0 0% 0 0% 0%
20230322 25.06 25.28 25 25.07 0.04% -0.32% 0% 4231 0.1064 72.44 25.15 0% 0 0% 0 0% 0 0% 0%
20230321 24.12 25.09 24.08 25.06 3.9% 1.21% 0% 5375 0.1331 92.5 24.76 0% 0 0% 0 0% 0 0% 0%
20230320 24.53 24.57 23.9 24.12 -1.27% -0.08% 0% 3186 0.0769 55.84 24.14 0% 0 0% 0 0% 0 0% 0%
20230317 24.55 24.77 24.4 24.43 0.41% -0.61% 0% 3064 0.0753 53.82 24.58 0% 0 0% 0 0% 0 0% 0%
20230316 24.41 24.77 24.31 24.33 -1.42% -0.9% 0% 3300 0.081 52.27 24.55 0% 0 0% 0 0% 0 0% 0%
20230315 24.35 24.89 24.35 24.68 1.31% -0.16% 0% 3794 0.0938 56.51 24.72 0% 0 0% 0 0% 0 0% 0%
20230314 25.67 25.67 24.15 24.36 -2.72% -0.57% 0% 7685 0.1883 108.27 24.5 0% 0 0% 0 0% 0 0% 0%
20230313 25.01 25.16 24.62 25.04 1.34% 0.72% 0% 5584 0.1388 85.41 24.86 0% 0 0% 0 0% 0 0% 0%
20230310 25.04 25.21 24.7 24.71 -1.44% -0.64% 0% 2774 0.069 44.02 24.87 0% 0 0% 0 0% 0 0% 0%
20230309 25.15 25.15 24.78 25.07 -0.08% 0.4% 0% 5194 0.1297 80.45 24.97 0% 0 0% 0 0% 0 0% 0%
20230308 24.45 25.1 24.44 25.09 2.62% 0.93% 0% 4160 0.1034 64.66 24.86 0% 0 0% 0 0% 0 0% 0%
20230307 24.81 25.04 24.45 24.45 -1.73% -1.37% 0% 4171 0.1034 63.76 24.79 0% 0 0% 0 0% 0 0% 0%
20230306 25.1 25.14 24.61 24.88 -1.03% 0.08% 0% 4667 0.116 71.23 24.86 0% 0 0% 0 0% 0 0% 0%
20230303 25.11 25.37 24.77 25.14 0.56% 1% 0% 10013 0.2492 141.67 24.89 0% 0 0% 0 0% 0 0% 0%
20230302 25.9 25.9 24.96 25 -3.59% -1.5% 0% 7493 0.1902 115.62 25.38 0% 0 0% 0 0% 0 0% 0%
20230301 25.65 25.99 25.49 25.93 1.05% 0.86% 0% 6290 0.1617 95.54 25.71 0% 0 0% 0 0% 0 0% 0%
20230228 26.18 26.18 25.43 25.66 0.04% 0.04% 0% 3793 0.0973 55.76 25.65 0% 0 0% 0 0% 0 0% 0%
20230227 25.99 26.25 25.6 25.65 -0.66% -1.08% 0% 3930 0.1019 54.3 25.93 0% 0 0% 0 0% 0 0% 0%
20230224 26.1 26.17 25.76 25.82 -1.45% -0.35% 0% 4485 0.1162 59.97 25.91 0% 0 0% 0 0% 0 0% 0%
20230223 26.5 26.57 25.81 26.2 -0.68% 0.54% 0% 5315 0.1385 69.96 26.06 0% 0 0% 0 0% 0 0% 0%
20230222 25.91 26.43 25.86 26.38 1.31% 0.38% 0% 4977 0.1308 64.25 26.28 0% 0 0% 0 0% 0 0% 0%
20230221 26.41 26.55 25.76 26.04 -1.36% -0.46% 0% 4492 0.1175 57.42 26.16 0% 0 0% 0 0% 0 0% 0%
20230220 25.75 26.6 25.41 26.4 2.48% 1.03% 0% 9453 0.247 113.87 26.13 0% 0 0% 0 0% 0 0% 0%
20230217 25.58 26.6 25.55 25.76 0.63% -0.66% 0% 5121 0.1328 62.93 25.93 0% 0 0% 0 0% 0 0% 0%
20230216 27.08 27.08 25.32 25.6 -3.94% -2.22% 0% 8574 0.2245 105.91 26.18 0% 0 0% 0 0% 0 0% 0%
20230215 26.27 27.05 26 26.65 1.29% -0.22% 0% 8402 0.2244 110.7 26.71 0% 0 0% 0 0% 0 0% 0%
20230214 26.54 26.85 25.96 26.31 0.61% -0.45% 0% 8122 0.2147 108.57 26.43 0% 0 0% 0 0% 0 0% 0%
20230213 26.56 26.56 25.62 26.15 0.27% 0.85% 0% 5627 0.1459 73.4 25.93 0% 0 0% 0 0% 0 0% 0%
20230210 26.62 26.65 25.9 26.08 -0.84% -0.15% 0% 4403 0.115 55.44 26.12 0% 0 0% 0 0% 0 0% 0%
20230209 25.67 26.69 25.51 26.3 2.41% 0.38% 0% 6695 0.1754 82.82 26.2 0% 0 0% 0 0% 0 0% 0%
20230208 26.06 26.18 25.61 25.68 -1.23% -0.39% 0% 4806 0.1239 58.2 25.78 0% 0 0% 0 0% 0 0% 0%
20230207 26.25 26.25 25.62 26 -0.31% 0.35% 0% 7930 0.2055 95.61 25.91 0% 0 0% 0 0% 0 0% 0%
20230206 26.71 26.71 26 26.08 -1.36% -0.69% 0% 4634 0.1217 58.26 26.26 0% 0 0% 0 0% 0 0% 0%
20230203 26.43 26.8 26.04 26.44 0% 0.38% 0% 5551 0.1462 69.21 26.34 0% 0 0% 0 0% 0 0% 0%
20230202 26.83 26.83 26.26 26.44 -0.38% -0.08% 0% 5377 0.1423 65.26 26.46 0% 0 0% 0 0% 0 0% 0%
20230201 26.24 26.8 26.16 26.54 0.64% 0.04% 0% 6599 0.1751 71.93 26.53 0% 0 0% 0 0% 0 0% 0%
20230131 26.25 26.61 25.98 26.37 0.15% 0.3% 0% 8849 0.2326 94.67 26.29 0% 0 0% 0 0% 0 0% 0%
20230130 26.29 27 26.14 26.33 -0.19% -0.53% 0% 9432 0.2497 94.15 26.47 0% 0 0% 0 0% 0 0% 0%
20230120 26.08 26.66 25.88 26.38 1.23% -0.19% 0% 7897 0.2087 70 26.43 0% 0 0% 0 0% 0 0% 0%
20230119 25.9 26.25 25.81 26.06 0.66% 0.04% 0% 7957 0.2073 45.92 26.05 0% 0 0% 0 0% 0 0% 0%
20230118 25.83 26.31 25.46 25.89 0.98% -0.15% 0% 6484 0.1681 57.44 25.93 0% 0 0% 0 0% 0 0% 0%
20230117 25.47 25.86 25.2 25.64 1.34% 0.12% 0% 7365 0.1886 66.14 25.61 0% 0 0% 0 0% 0 0% 0%
20230116 25.38 25.54 24.96 25.3 0.2% 0.24% 0% 8529 0.2153 78.25 25.24 0% 0 0% 0 0% 0 0% 0%
20230113 25.27 25.5 24.91 25.25 -0.2% 0.52% 0% 9013 0.2264 87.38 25.12 0% 0 0% 0 0% 0 0% 0%
20230112 24.33 25.65 24.16 25.3 3.82% 1.44% 0% 16370 0.4083 167.78 24.94 0% 0 0% 0 0% 0 0% 0%
20230111 24.44 25.23 24.21 24.37 -0.81% -0.73% 0% 7677 0.1885 90.47 24.55 0% 0 0% 0 0% 0 0% 0%
20230110 24.5 25.17 24.11 24.57 0.04% -0.61% 0% 15710 0.3884 200.39 24.72 0% 0 0% 0 0% 0 0% 0%
20230109 23.17 24.58 22.82 24.56 7.16% 2.5% 0% 24055 0.5764 372.78 23.96 0% 0 0% 0 0% 0 0% 0%
20230106 22.41 23.6 22.41 22.92 2% -0.48% 0% 10450 0.2407 229.85 23.03 0% 0 0% 0 0% 0 0% 0%
20230105 22.51 22.62 22.27 22.47 -0.18% -0.04% 0% 2664 0.0599 65.57 22.48 0% 0 0% 0 0% 0 0% 0%
20230104 22.32 22.75 22.17 22.51 0.9% 0.04% 0% 4048 0.0911 100.95 22.5 0% 0 0% 0 0% 0 0% 0%
20230103 21.71 22.35 21.71 22.31 2.39% 0.63% 0% 3762 0.0834 93.55 22.17 0% 0 0% 0 0% 0 0% 0%
20221230 21.55 21.91 21.5 21.79 1.21% 0.65% 0% 2698 0.0584 22.54 21.65 0% 0 0% 0 0% 0 0% 0%
20221229 21.82 21.94 21.52 21.53 -1.33% -0.69% 0% 3187 0.0691 61.06 21.68 0% 0 0% 0 0% 0 0% 0%
20221228 22.14 22.35 21.8 21.82 -2.5% -0.73% 0% 2757 0.0606 49.25 21.98 0% 0 0% 0 0% 0 0% 0%
20221227 22.12 22.49 21.95 22.38 0.95% 0.9% 0% 3030 0.0672 51.33 22.18 0% 0 0% 0 0% 0 0% 0%
20221226 21.96 22.25 21.93 22.17 1.09% 0.09% 0% 2104 0.0466 35.46 22.15 0% 0 0% 0 0% 0 0% 0%
20221223 21.91 22.26 21.75 21.93 0% -0.32% 0% 3677 0.0809 59.74 22 0% 0 0% 0 0% 0 0% 0%
20221222 22.51 22.91 21.93 21.93 -2.75% -2.05% 0% 6155 0.1378 101.87 22.39 0% 0 0% 0 0% 0 0% 0%
20221221 22.49 22.75 22.24 22.55 0.27% 0.09% 0% 3711 0.0836 64.47 22.53 0% 0 0% 0 0% 0 0% 0%
20221220 22.89 22.9 22.35 22.49 -0.49% -0.44% 0% 3697 0.0835 64.04 22.59 0% 0 0% 0 0% 0 0% 0%
20221219 23.69 23.8 22.54 22.6 -5.08% -1.57% 0% 8636 0.1983 148.04 22.96 0% 0 0% 0 0% 0 0% 0%
20221216 23.7 23.89 23.23 23.81 0.51% 0.93% 0% 7424 0.1751 139.98 23.59 0% 0 0% 0 0% 0 0% 0%
20221215 23.6 24.12 23.31 23.69 1.02% -0.5% 0% 7064 0.1682 141.31 23.81 0% 0 0% 0 0% 0 0% 0%
20221214 23 23.66 22.87 23.45 1.82% 0.13% 0% 5794 0.1357 26.05 23.42 0% 0 0% 0 0% 0 0% 0%
20221213 23.41 23.41 22.85 23.03 -1.67% -0.56% 0% 3105 0.0719 59.82 23.16 0% 0 0% 0 0% 0 0% 0%
20221212 23.45 23.56 23.18 23.42 0.21% 0.21% 0% 3675 0.0859 70.83 23.37 0% 0 0% 0 0% 0 0% 0%
20221209 23.55 23.76 23.24 23.37 -0.6% -0.3% 0% 3775 0.0885 73.21 23.44 0% 0 0% 0 0% 0 0% 0%
20221208 23.88 23.88 23.42 23.51 -0.72% -0.34% 0% 3527 0.0832 69.19 23.59 0% 0 0% 0 0% 0 0% 0%
20221207 23.84 23.84 23.51 23.68 -0.29% 0% 0% 3611 0.0855 70.51 23.68 0% 0 0% 0 0% 0 0% 0%
20221206 23.73 24.03 23.65 23.75 -0.71% -0.34% 0% 4688 0.1117 89.12 23.83 0% 0 0% 0 0% 0 0% 0%
20221205 23.97 24.09 23.72 23.92 -0.04% 0.13% 0% 4596 0.1098 86.72 23.89 0% 0 0% 0 0% 0 0% 0%
20221202 23.5 23.95 23.44 23.93 1.79% 0.42% 0% 5011 0.1194 95.32 23.83 0% 0 0% 0 0% 0 0% 0%
20221201 23.45 23.86 23.34 23.51 1.25% -0.34% 0% 7580 0.1788 142.3 23.59 0% 0 0% 0 0% 0 0% 0%
20221130 23.5 23.59 23.1 23.22 -0.81% -0.43% 0% 5391 0.1257 104.63 23.32 0% 0 0% 0 0% 0 0% 0%
20221129 23.1 23.45 23.03 23.41 1.83% 0.64% 0% 3311 0.077 61.13 23.26 0% 0 0% 0 0% 0 0% 0%
20221128 23.27 23.33 22.25 22.99 -1.2% 0% 0% 3227 0.0742 56.77 22.99 0% 0 0% 0 0% 0 0% 0%
20221125 23.76 23.76 23.27 23.27 -0.6% -0.73% 0% 2940 0.0689 51.58 23.44 0% 0 0% 0 0% 0 0% 0%
20221124 23.56 23.79 23.34 23.41 0.17% -0.55% 0% 3751 0.0883 62.34 23.54 0% 0 0% 0 0% 0 0% 0%
20221123 24.13 24.13 23.01 23.37 -3.23% 0.09% 0% 5174 0.1208 83.03 23.35 0% 0 0% 0 0% 0 0% 0%
20221122 24.03 24.35 23.8 24.15 0.5% 0% 0% 5010 0.121 86.06 24.15 0% 0 0% 0 0% 0 0% 0%
20221121 24.18 24.18 23.72 24.03 0.33% 0.46% 0% 3516 0.0841 61.55 23.92 0% 0 0% 0 0% 0 0% 0%
20221118 24.53 24.53 23.92 23.95 -0.91% -0.58% 0% 4525 0.109 77.73 24.09 0% 0 0% 0 0% 0 0% 0%
20221117 24.33 24.33 23.96 24.17 -0.66% 0.42% 0% 5122 0.1233 88.48 24.07 0% 0 0% 0 0% 0 0% 0%
20221116 23.93 24.38 23.85 24.33 1.67% 0.87% 0% 7650 0.1845 133.55 24.12 0% 0 0% 0 0% 0 0% 0%
20221115 23.4 23.99 23.4 23.93 1.48% 0.38% 0% 4728 0.1127 83.18 23.84 0% 0 0% 0 0% 0 0% 0%
20221114 23.67 23.92 23.5 23.58 -0.38% -0.51% 0% 3967 0.094 69.86 23.7 0% 0 0% 0 0% 0 0% 0%
20221111 24.01 24.13 23.58 23.67 -0.08% -0.55% 0% 6146 0.1463 101.58 23.8 0% 0 0% 0 0% 0 0% 0%
20221110 23.48 23.74 23.21 23.69 0.89% 0.42% 0% 5286 0.1247 78.45 23.59 0% 0 0% 0 0% 0 0% 0%
20221109 23.52 23.7 23.39 23.48 -0.17% -0.21% 0% 3136 0.0738 37.64 23.53 0% 0 0% 0 0% 0 0% 0%
20221108 23.68 23.8 23.35 23.52 -0.68% 0.21% 0% 3481 0.0817 41.19 23.47 0% 0 0% 0 0% 0 0% 0%
20221107 23.59 23.93 23.23 23.68 0.68% 0.04% 0% 5455 0.1291 64.38 23.67 0% 0 0% 0 0% 0 0% 0%
20221104 23.39 23.55 23.25 23.52 0.94% 0.3% 0% 4632 0.1086 54.67 23.45 0% 0 0% 0 0% 0 0% 0%
20221103 23.1 23.58 23.09 23.3 -0.04% -0.04% 0% 4887 0.1139 58.24 23.31 0% 0 0% 0 0% 0 0% 0%
20221102 23.4 23.49 23 23.31 1.04% 0.34% 0% 6617 0.1537 78.89 23.23 0% 0 0% 0 0% 0 0% 0%
20221101 22.89 23.14 22.63 23.07 1.63% 0.57% 0% 4812 0.1104 58.08 22.94 0% 0 0% 0 0% 0 0% 0%
20221031 22.18 22.8 21.8 22.7 4.13% 1.16% 0% 8961 0.2011 103.19 22.44 0% 0 0% 0 0% 0 0% 0%
20221028 23.53 23.53 21.8 21.8 -8.09% -3.67% 0% 12962 0.2933 156.25 22.63 0% 0 0% 0 0% 0 0% 0%
20221027 22.99 25.31 22.84 23.72 3.18% -1.98% 0% 20320 0.4918 289.72 24.2 0% 0 0% 0 0% 0 0% 0%
20221026 22.28 23.13 22.21 22.99 3.51% 0.57% 0% 3858 0.0882 66.04 22.86 0% 0 0% 0 0% 0 0% 0%
20221025 22.58 22.72 21.91 22.21 -0.85% -0.22% 0% 4308 0.0959 71.47 22.26 0% 0 0% 0 0% 0 0% 0%
20221024 23.35 23.5 22.36 22.4 -2.23% -1.54% 0% 4228 0.0962 73.98 22.75 0% 0 0% 0 0% 0 0% 0%
20221021 23.07 23.23 22.75 22.91 -0.22% -0.43% 0% 3368 0.0775 59.42 23.01 0% 0 0% 0 0% 0 0% 0%
20221020 22.77 23.17 22.53 22.96 0.75% 0.26% 0% 3979 0.0911 71.1 22.9 0% 0 0% 0 0% 0 0% 0%
20221019 22.9 23.16 22.57 22.79 -0.87% -0.18% 0% 4467 0.102 80.49 22.83 0% 0 0% 0 0% 0 0% 0%
20221018 23.3 23.3 22.74 22.99 -1.29% -0.04% 0% 6436 0.148 116.71 23 0% 0 0% 0 0% 0 0% 0%
20221017 22.86 23.37 22.42 23.29 3.1% 0.74% 0% 4429 0.1024 83.61 23.12 0% 0 0% 0 0% 0 0% 0%
20220720 27.03 27.13 26.4 26.63 -0.93% -0.04% 0% 14647 0.3902 70.98 26.64 0% 0 0% 0 0% 0 0% 0%
20220719 27.08 27.41 26.5 26.88 -2.71% 0% 0% 24796 0.6665 123.98 26.88 0% 0 0% 0 0% 0 0% 0%
20220718 29.01 29.15 25.5 27.63 -10.84% 0.8% 0% 41379 1.1344 232.29 27.41 0% 0 0% 0 0% 0 0% 0%
20220701 31.09 31.4 30.63 30.99 -0.29% 0.06% 0% 8520 0.2639 61.09 30.97 0% 0 0% 0 0% 0 0% 0%
20220630 31.58 31.69 30.81 31.08 -0.58% -0.32% 0% 9124 0.2845 66.17 31.18 0% 0 0% 0 0% 0 0% 0%
20220629 31.1 32.12 30.78 31.26 -0.03% 0.1% 0% 13499 0.4216 96.75 31.23 0% 0 0% 0 0% 0 0% 0%
20220628 31.9 31.9 30.95 31.27 -1.97% 0.16% 0% 16967 0.5297 123.46 31.22 0% 0 0% 0 0% 0 0% 0%
20220627 29.45 32.32 29.45 31.9 8.32% 1.11% 0% 27143 0.8563 214.46 31.55 0% 0 0% 0 0% 0 0% 0%
20220624 29.8 30.09 29.31 29.45 -1.01% -0.27% 0% 5353 0.1581 43.29 29.53 0% 0 0% 0 0% 0 0% 0%
20220623 29.73 29.98 28.77 29.75 1.99% 0.54% 0% 7344 0.2173 57.17 29.59 0% 0 0% 0 0% 0 0% 0%
20220622 29.63 30.34 28.78 29.17 -1.49% 0.24% 0% 9797 0.2851 68.49 29.1 0% 0 0% 0 0% 0 0% 0%
20220621 29.61 30.1 29.31 29.61 -0.6% -0.57% 0% 5652 0.1683 35.29 29.78 0% 0 0% 0 0% 0 0% 0%
20220620 29.71 30.5 29.44 29.84 0.91% -0.1% 0% 10973 0.3278 65.01 29.87 0% 0 0% 0 0% 0 0% 0%
20220617 30 30.4 29.31 29.57 -1.43% -0.71% 0% 8308 0.2474 41.71 29.78 0% 0 0% 0 0% 0 0% 0%
20220616 29.9 30.65 29.7 30 0.64% -0.56% 0% 12368 0.3731 56.28 30.17 0% 0 0% 0 0% 0 0% 0%
20220615 30.9 31.08 29.81 29.81 -3.53% -1.23% 0% 13017 0.3928 60.66 30.18 0% 0 0% 0 0% 0 0% 0%
20220614 31.33 31.43 30.5 30.9 -1.37% 0.13% 0% 8363 0.2581 39.2 30.86 0% 0 0% 0 0% 0 0% 0%
20220613 30.59 32.21 30.3 31.33 2.52% -0.32% 0% 15348 0.4824 74.3 31.43 0% 0 0% 0 0% 0 0% 0%
20220610 30.51 30.99 30.01 30.56 0.13% -0.07% 0% 12207 0.3733 59.16 30.58 0% 0 0% 0 0% 0 0% 0%
20220609 32.19 32.19 30.01 30.52 -4.42% -0.97% 0% 19226 0.5925 96.48 30.82 0% 0 0% 0 0% 0 0% 0%
20220608 30.7 32.45 29.93 31.93 4.69% 2.21% 0% 28909 0.903 154.25 31.24 0% 0 0% 0 0% 0 0% 0%
20220607 30.96 31.13 30.28 30.5 -3.05% -0.46% 0% 15022 0.4603 86.5 30.64 0% 0 0% 0 0% 0 0% 0%
20220606 32 32.39 30.17 31.46 -3.05% 1.29% 0% 39863 1.2381 233.68 31.06 0% 0 0% 0 0% 0 0% 0%
20220602 29.38 32.88 29.06 32.45 10.19% 2.95% 0% 30078 0.9481 205.15 31.52 0% 0 0% 0 0% 0 0% 0%
20220601 29.99 30.23 29.4 29.45 -2.45% -1.21% 0% 8059 0.2402 59.8 29.81 0% 0 0% 0 0% 0 0% 0%
20220531 29.36 30.5 28.5 30.19 2.83% 1.34% 0% 19139 0.5701 139.6 29.79 0% 0 0% 0 0% 0 0% 0%
20220530 30.18 30.18 28.99 29.36 -1.81% 0.41% 0% 9651 0.2822 70.34 29.24 0% 0 0% 0 0% 0 0% 0%
20220527 29 30 29 29.9 3.1% 0.5% 0% 11926 0.3548 86.23 29.75 0% 0 0% 0 0% 0 0% 0%
20220526 29.17 29.32 28.45 29 -0.68% 0.35% 0% 6813 0.1969 47.87 28.9 0% 0 0% 0 0% 0 0% 0%
20220525 28.97 29.76 28.7 29.2 -0.88% 0.34% 0% 10373 0.3019 72.9 29.1 0% 0 0% 0 0% 0 0% 0%
20220524 30.09 30.5 29.16 29.46 -2% -0.97% 0% 11502 0.3422 78.97 29.75 0% 0 0% 0 0% 0 0% 0%
20220523 30.31 30.8 29.9 30.06 -1.09% -0.76% 0% 14353 0.4347 97.79 30.29 0% 0 0% 0 0% 0 0% 0%
20220520 29.25 30.77 28.85 30.39 4.11% 0.43% 0% 19364 0.5859 133.5 30.26 0% 0 0% 0 0% 0 0% 0%
20220519 28.69 29.49 28.04 29.19 1.46% 0.79% 0% 12474 0.3613 82.97 28.96 0% 0 0% 0 0% 0 0% 0%
20220518 29.33 29.5 28.4 28.77 -1.3% -0.03% 0% 10776 0.3101 72.86 28.78 0% 0 0% 0 0% 0 0% 0%
20220517 28.1 29.63 28.1 29.15 3.15% 0.83% 0% 16995 0.4913 111.51 28.91 0% 0 0% 0 0% 0 0% 0%
20220516 28.21 28.92 27.53 28.26 0.93% 0.04% 0% 12501 0.3531 86.31 28.25 0% 0 0% 0 0% 0 0% 0%
20220513 27.88 28.96 27.83 28 0.25% -0.99% 0% 11066 0.3129 78.39 28.28 0% 0 0% 0 0% 0 0% 0%
20220512 27.75 28.39 27.51 27.93 -0.21% -0.07% 0% 7513 0.21 52.6 27.95 0% 0 0% 0 0% 0 0% 0%
20220511 27.35 28.82 27.34 27.99 2.53% 0.14% 0% 16294 0.4554 114.95 27.95 0% 0 0% 0 0% 0 0% 0%
20220510 27.66 28.29 26.95 27.3 -3.5% -0.33% 0% 16730 0.4583 124.85 27.39 0% 0 0% 0 0% 0 0% 0%
20220509 27.86 28.48 27.4 28.29 1.4% 1.14% 0% 13205 0.3693 108 27.97 0% 0 0% 0 0% 0 0% 0%
20220506 26.18 27.99 25.8 27.9 5.76% 2.27% 0% 18857 0.5144 155.52 27.28 0% 0 0% 0 0% 0 0% 0%
20220505 26.37 26.82 26.01 26.38 0.19% 0.38% 0% 7185 0.1888 65.82 26.28 0% 0 0% 0 0% 0 0% 0%
20220429 25.05 26.48 24.85 26.33 6.38% 0.84% 0% 15166 0.396 145.04 26.11 0% 0 0% 0 0% 0 0% 0%
20220428 25.13 25.4 24.3 24.75 -0.68% 0.2% 0% 6231 0.1539 64.39 24.7 0% 0 0% 0 0% 0 0% 0%
20220427 23.75 24.99 23.01 24.92 5.82% 3.96% 0% 10485 0.2513 110.51 23.97 0% 0 0% 0 0% 0 0% 0%
20220426 22.58 24.57 21.77 23.55 4.67% 0.68% 0% 12448 0.2912 137.82 23.39 0% 0 0% 0 0% 0 0% 0%
20220425 24.7 24.75 22.5 22.5 -9.09% -5.54% 0% 6062 0.1444 75.7 23.82 0% 0 0% 0 0% 0 0% 0%
20220422 24.52 24.9 23.73 24.75 -0.08% 1.68% 0% 6100 0.1485 80.78 24.34 0% 0 0% 0 0% 0 0% 0%
20220421 25.07 25.2 24.42 24.77 -0.88% -0.16% 0% 8121 0.2015 108.65 24.81 0% 0 0% 0 0% 0 0% 0%
20220420 24.2 25.74 23.95 24.99 4.04% 0.6% 0% 9417 0.2339 126.71 24.84 0% 0 0% 0 0% 0 0% 0%
20220419 23.81 24.22 23.7 24.02 0.88% 0.25% 0% 2400 0.0575 31.16 23.96 0% 0 0% 0 0% 0 0% 0%
20220418 23.21 23.85 23 23.81 1.23% 1.23% 0% 3176 0.0747 35.22 23.52 0% 0 0% 0 0% 0 0% 0%
20220415 23.35 23.76 22.87 23.52 -0.55% 0.26% 0% 4087 0.0959 41.37 23.46 0% 0 0% 0 0% 0 0% 0%
20220414 23.59 23.88 23.43 23.65 0.51% 0.04% 0% 2720 0.0643 25.45 23.64 0% 0 0% 0 0% 0 0% 0%
20220413 24.3 24.3 23.53 23.53 -3.41% -0.97% 0% 3624 0.0861 31.32 23.76 0% 0 0% 0 0% 0 0% 0%
20220412 23.91 24.39 23.5 24.36 1.08% 1.97% 0% 5408 0.1292 44.68 23.89 0% 0 0% 0 0% 0 0% 0%
20220411 24.68 24.84 23.93 24.1 -3.33% -0.86% 0% 3784 0.092 31.02 24.31 0% 0 0% 0 0% 0 0% 0%
20220408 25.45 25.51 24.62 24.93 -2.81% 0.32% 0% 5782 0.1437 47.19 24.85 0% 0 0% 0 0% 0 0% 0%
20220407 26.14 26.14 25.2 25.65 -1.84% 0.16% 0% 5263 0.1348 42.41 25.61 0% 0 0% 0 0% 0 0% 0%
20220401 26.05 26.16 25.58 25.98 -1.18% 0.7% 0% 4888 0.1261 38.18 25.8 0% 0 0% 0 0% 0 0% 0%
20220331 26.14 26.5 26 26.29 0.5% 0.04% 0% 4398 0.1156 37.46 26.28 0% 0 0% 0 0% 0 0% 0%
20220330 26.15 26.33 25.8 26.16 0.35% 0.31% 0% 3838 0.1001 35.68 26.08 0% 0 0% 0 0% 0 0% 0%
20220329 26.65 26.86 25.93 26.07 -2.36% -0.5% 0% 7808 0.2046 78.41 26.2 0% 0 0% 0 0% 0 0% 0%
20220328 25.75 27.39 25.53 26.7 1.75% 0.87% 0% 7740 0.2049 84.21 26.47 0% 0 0% 0 0% 0 0% 0%
20220325 26.49 26.8 26 26.24 0.46% -0.98% 0% 5268 0.1396 61.99 26.5 0% 0 0% 0 0% 0 0% 0%
20220324 26.38 26.86 26.02 26.12 -1.17% -0.99% 0% 4628 0.1221 57.19 26.38 0% 0 0% 0 0% 0 0% 0%
20220323 26.5 26.88 26.21 26.43 -0.34% 0.04% 0% 4398 0.1162 54.8 26.42 0% 0 0% 0 0% 0 0% 0%
20220322 26 26.52 25.57 26.52 1.22% 1.26% 0% 7065 0.185 87.95 26.19 0% 0 0% 0 0% 0 0% 0%
20220321 25.32 26.65 25.2 26.2 3.15% 1.08% 0% 8008 0.2076 109.88 25.92 0% 0 0% 0 0% 0 0% 0%
20220318 25.45 25.59 25.08 25.4 0.99% 0.36% 0% 3256 0.0824 47 25.31 0% 0 0% 0 0% 0 0% 0%
20220317 25.61 25.75 25.13 25.15 0.2% -1.06% 0% 5114 0.13 62.09 25.42 0% 0 0% 0 0% 0 0% 0%
20220316 24.63 25.27 24.04 25.1 2.62% 1.29% 0% 5400 0.1338 45.79 24.78 0% 0 0% 0 0% 0 0% 0%
20220315 26.16 26.2 24.35 24.46 -5.49% -3.62% 0% 6423 0.163 55.96 25.38 0% 0 0% 0 0% 0 0% 0%
20220311 25.8 26.46 25.19 26.38 1.38% 1.5% 0% 4978 0.1294 45.35 25.99 0% 0 0% 0 0% 0 0% 0%
20220310 25.48 26.58 25.48 26.02 2.93% -0.54% 0% 6184 0.1618 56.62 26.16 0% 0 0% 0 0% 0 0% 0%
20220309 26.5 26.61 24.18 25.28 -4.06% -0.67% 0% 8632 0.2197 75.01 25.45 0% 0 0% 0 0% 0 0% 0%
20220308 27.09 27.5 26.23 26.35 -2.77% -1.46% 0% 7695 0.2058 72.12 26.74 0% 0 0% 0 0% 0 0% 0%
20220307 27.45 27.67 26.74 27.1 -1.2% 0.26% 0% 5616 0.1518 54.88 27.03 0% 0 0% 0 0% 0 0% 0%
20220304 27.5 28.12 27.21 27.43 -0.8% -0.83% 0% 8390 0.2321 82.19 27.66 0% 0 0% 0 0% 0 0% 0%
20220303 28.09 28.39 27.61 27.65 -2.02% -0.75% 0% 15128 0.4215 156.88 27.86 0% 0 0% 0 0% 0 0% 0%
20220302 25.87 28.91 25.83 28.22 9.08% 1.33% 0% 34698 0.9665 403.13 27.85 0% 0 0% 0 0% 0 0% 0%
20220301 25.69 26.2 25.49 25.87 1.53% 0.15% 0% 4951 0.1279 82.9 25.83 0% 0 0% 0 0% 0 0% 0%
20220228 25.82 25.92 25.03 25.48 -1.36% 0.35% 0% 4257 0.1081 71.94 25.39 0% 0 0% 0 0% 0 0% 0%
20220225 26.28 26.59 25.8 25.83 0.23% -1.15% 0% 5067 0.1324 86.53 26.13 0% 0 0% 0 0% 0 0% 0%
20220224 26.62 26.75 25.16 25.77 -2.75% -0.66% 0% 8413 0.2182 135.12 25.94 0% 0 0% 0 0% 0 0% 0%
20220223 26.1 26.6 25.75 26.5 2.99% 0.65% 0% 5525 0.1455 96 26.33 0% 0 0% 0 0% 0 0% 0%
20220222 26.21 26.81 25.66 25.73 -2.46% -0.69% 0% 4663 0.1208 81.44 25.91 0% 0 0% 0 0% 0 0% 0%
20220221 26.07 27.24 25.87 26.38 1.19% -0.26% 0% 7897 0.2089 76.35 26.45 0% 0 0% 0 0% 0 0% 0%
20220218 25.68 26.09 25.38 26.07 0.46% 1.2% 0% 3680 0.0948 21.02 25.76 0% 0 0% 0 0% 0 0% 0%
20220217 25.91 26.3 25.64 25.95 0.15% -0.5% 0% 4881 0.1273 19.77 26.08 0% 0 0% 0 0% 0 0% 0%
20220216 25.5 25.97 25.5 25.91 1.65% 0.43% 0% 4298 0.1109 14.54 25.8 0% 0 0% 0 0% 0 0% 0%
20220215 25.65 25.8 25.27 25.49 -0.62% -0.04% 0% 3608 0.092 10.8 25.5 0% 0 0% 0 0% 0 0% 0%
20220214 25.81 26.24 25.62 25.65 -1.5% -0.93% 0% 5334 0.1381 15.48 25.89 0% 0 0% 0 0% 0 0% 0%
20220211 25.82 26.35 24.36 26.04 0.85% 0.74% 0% 8401 0.2172 22.78 25.85 0% 0 0% 0 0% 0 0% 0%
20220210 25.91 26.1 25.68 25.82 -0.69% 0.08% 0% 5070 0.1308 12.32 25.8 0% 0 0% 0 0% 0 0% 0%
20220209 25.77 26.1 25.55 26 0.89% 0.23% 0% 4414 0.1145 9.49 25.94 0% 0 0% 0 0% 0 0% 0%
20211203 33.96 34.85 32.65 32.92 -5.94% -1.11% 0% 40394 1.3448 109.77 33.29 0% 0 0% 0 0% 0 0% 0%
20211202 34.1 35.5 32.15 35 2.64% 4.57% 0% 57344 1.9194 169.95 33.47 0% 0 0% 0 0% 0 0% 0%
20211201 30.59 36.35 29.88 34.1 10.25% 2.68% 0% 59145 1.9643 202.4 33.21 0% 0 0% 0 0% 0 0% 0%
20211130 29 31.69 29 30.93 3.17% 1.41% 0% 41915 1.2786 157.77 30.5 0% 0 0% 0 0% 0 0% 0%
20211129 28.45 31.35 28.28 29.98 3.88% -0.07% 0% 31796 0.954 130.75 30 0% 0 0% 0 0% 0 0% 0%
20211126 29 29.85 28.5 28.86 -1.16% -0.21% 0% 15227 0.4404 60.35 28.92 0% 0 0% 0 0% 0 0% 0%
20211125 30.13 30.13 28.9 29.2 -3.63% -0.17% 0% 22596 0.6609 85.56 29.25 0% 0 0% 0 0% 0 0% 0%
20211124 29.6 30.39 29.17 30.3 0.8% 1.61% 0% 38381 1.1447 158.97 29.82 0% 0 0% 0 0% 0 0% 0%
20211123 26.82 31.68 26.65 30.06 11.42% 2.35% 0% 51318 1.5071 249.54 29.37 0% 0 0% 0 0% 0 0% 0%
20211122 26.95 27.36 26.55 26.98 0.15% 0.15% 0% 8119 0.2187 47.14 26.94 0% 0 0% 0 0% 0 0% 0%
20211119 26.52 27.26 26.52 26.94 1.28% -0.07% 0% 11968 0.3226 72.45 26.96 0% 0 0% 0 0% 0 0% 0%
20211118 28.16 28.16 26.6 26.6 -4.63% -1.88% 0% 13780 0.3736 89.21 27.11 0% 0 0% 0 0% 0 0% 0%
20211117 27.39 27.96 27.03 27.89 1.64% 1.31% 0% 14526 0.3999 102.17 27.53 0% 0 0% 0 0% 0 0% 0%
20211116 28.22 28.22 27.11 27.44 -2.52% -0.04% 0% 17396 0.4775 133.27 27.45 0% 0 0% 0 0% 0 0% 0%
20211115 26.85 28.9 26.2 28.15 4.34% 2.21% 0% 34071 0.9384 293.45 27.54 0% 0 0% 0 0% 0 0% 0%
20211112 24.58 27.86 24.52 26.98 8.44% 1.2% 0% 33014 0.8803 376.38 26.66 0% 0 0% 0 0% 0 0% 0%
20211111 24.58 25.16 24.58 24.88 1.22% -0.2% 0% 8020 0.1999 132.66 24.93 0% 0 0% 0 0% 0 0% 0%
20211110 24.48 24.6 24.15 24.58 0.41% 0.74% 0% 4742 0.1157 80.95 24.4 0% 0 0% 0 0% 0 0% 0%
20211109 24.19 24.49 24.09 24.48 1.2% 0.91% 0% 6665 0.1617 109.79 24.26 0% 0 0% 0 0% 0 0% 0%
20211108 24.35 24.48 23.99 24.19 -0.74% 0.04% 0% 4077 0.0986 61.42 24.18 0% 0 0% 0 0% 0 0% 0%
20211105 24.03 24.64 24.02 24.37 0.7% -0.08% 0% 5317 0.1297 74.25 24.39 0% 0 0% 0 0% 0 0% 0%
20211104 23.9 24.2 23.7 24.2 1.81% 0.92% 0% 4433 0.1063 62.71 23.98 0% 0 0% 0 0% 0 0% 0%
20211103 23.68 24.1 23.61 23.77 0.38% -0.38% 0% 2992 0.0714 42.48 23.86 0% 0 0% 0 0% 0 0% 0%
20211102 24.19 24.3 23.46 23.68 -2.15% -1.04% 0% 4927 0.1179 69.9 23.93 0% 0 0% 0 0% 0 0% 0%
20211101 24.48 24.48 23.99 24.2 -1.1% 0.12% 0% 5643 0.1364 82.72 24.17 0% 0 0% 0 0% 0 0% 0%
20211029 24 24.59 24 24.47 0.41% 0.41% 0% 3430 0.0836 52.58 24.37 0% 0 0% 0 0% 0 0% 0%
20211028 25 25.35 23.96 24.37 -3.45% -0.49% 0% 5234 0.1282 80.47 24.49 0% 0 0% 0 0% 0 0% 0%
20211027 25.54 25.54 24.73 25.24 -1.17% 0.72% 0% 6216 0.1558 98.2 25.06 0% 0 0% 0 0% 0 0% 0%
20211026 25.28 25.69 24.78 25.54 1.63% 1.15% 0% 10918 0.2757 174.54 25.25 0% 0 0% 0 0% 0 0% 0%
20211025 24.13 25.14 24.06 25.13 4.66% 1.37% 0% 10085 0.25 185.65 24.79 0% 0 0% 0 0% 0 0% 0%
20211022 24.49 24.49 24 24.01 -1.8% -0.66% 0% 4200 0.1015 84.22 24.17 0% 0 0% 0 0% 0 0% 0%
20211021 24.53 24.95 24.41 24.45 0% -0.85% 0% 4083 0.1007 83.25 24.66 0% 0 0% 0 0% 0 0% 0%
20211020 24.78 24.78 24.38 24.45 -0.97% -0.2% 0% 3425 0.0839 71.04 24.5 0% 0 0% 0 0% 0 0% 0%
20211019 24.87 24.94 24.6 24.69 -0.72% 0% 0% 3471 0.0857 67.7 24.69 0% 0 0% 0 0% 0 0% 0%
20211018 25.03 25.03 24.49 24.87 -0.68% 0.61% 0% 3249 0.0803 63.73 24.72 0% 0 0% 0 0% 0 0% 0%
20211015 25.55 25.64 25.01 25.04 -2% -0.87% 0% 3313 0.0837 59.83 25.26 0% 0 0% 0 0% 0 0% 0%
20211014 25.9 26.12 25.45 25.55 -1.35% -0.16% 0% 5241 0.1341 84.68 25.59 0% 0 0% 0 0% 0 0% 0%
20211013 24.83 25.95 24.81 25.9 3.43% 1.25% 0% 6634 0.1697 103.69 25.58 0% 0 0% 0 0% 0 0% 0%
20211012 25.27 25.35 24.73 25.04 -0.91% 0.44% 0% 3165 0.0789 45.88 24.93 0% 0 0% 0 0% 0 0% 0%
20211011 25.2 25.68 24.81 25.27 0.68% 0.48% 0% 4222 0.1062 48.44 25.15 0% 0 0% 0 0% 0 0% 0%
20211008 24.57 25.17 24.43 25.1 2.91% 0.64% 0% 3938 0.0982 34.52 24.94 0% 0 0% 0 0% 0 0% 0%
20210930 24.33 24.53 24.11 24.39 1.63% 0.08% 0% 3119 0.076 25.6 24.37 0% 0 0% 0 0% 0 0% 0%
20210929 25.01 25.01 23.97 24 -4.04% -1.48% 0% 6695 0.1631 49.97 24.36 0% 0 0% 0 0% 0 0% 0%
20210928 25.03 25.33 24.7 25.01 -0.08% -0.24% 0% 3068 0.0769 21.46 25.07 0% 0 0% 0 0% 0 0% 0%
20210927 25.7 25.87 24.89 25.03 -3.69% -0.79% 0% 7776 0.1962 48.81 25.23 0% 0 0% 0 0% 0 0% 0%
20210924 25.99 26.8 25.45 25.99 0.39% -0.54% 0% 9892 0.2585 63.26 26.13 0% 0 0% 0 0% 0 0% 0%
20210923 26.02 26.18 25.7 25.89 0.78% 0.04% 0% 6851 0.1773 43.76 25.88 0% 0 0% 0 0% 0 0% 0%
20210922 25.6 26.26 25.41 25.69 -1.8% -0.04% 0% 8822 0.2267 53.53 25.7 0% 0 0% 0 0% 0 0% 0%
20210917 27.75 28.05 26.01 26.16 -7.43% -1.99% 0% 19596 0.5231 123.02 26.69 0% 0 0% 0 0% 0 0% 0%
20210916 27.1 29.56 26.9 28.26 4.55% -0.84% 0% 25740 0.7335 190.74 28.5 0% 0 0% 0 0% 0 0% 0%
20210915 27.41 27.75 27.01 27.03 -2.07% -0.81% 0% 7691 0.2096 63.85 27.25 0% 0 0% 0 0% 0 0% 0%
20210914 27.98 28.46 27.46 27.6 -1.04% -1.22% 0% 12521 0.3498 106.96 27.94 0% 0 0% 0 0% 0 0% 0%
20210913 26.9 28.75 26.51 27.89 1.86% 0.58% 0% 15041 0.4171 133.27 27.73 0% 0 0% 0 0% 0 0% 0%
20210910 28.12 29.08 27.13 27.38 -1.12% -3.01% 0% 17239 0.4866 160.96 28.23 0% 0 0% 0 0% 0 0% 0%
20210909 27.25 27.85 27.07 27.69 1.61% 0.87% 0% 8824 0.2422 88.92 27.45 0% 0 0% 0 0% 0 0% 0%
20210908 27.37 27.48 27.05 27.25 -0.4% 0.22% 0% 6918 0.1881 70.67 27.19 0% 0 0% 0 0% 0 0% 0%
20210907 26.75 27.42 26.55 27.36 2.59% 0.96% 0% 11585 0.3139 123.81 27.1 0% 0 0% 0 0% 0 0% 0%
20210906 26.33 26.7 26.09 26.67 1.14% 0.95% 0% 7620 0.2013 88.07 26.42 0% 0 0% 0 0% 0 0% 0%
20210729 25.94 26.63 25.94 26.48 2.08% 0.19% 0% 4945 0.1307 59.3 26.43 0% 0 0% 0 0% 0 0% 0%
20210728 26.66 26.66 25 25.94 -2.7% -0.04% 0% 6976 0.181 77.46 25.95 0% 0 0% 0 0% 0 0% 0%
20210727 27.49 27.7 26 26.66 -3.02% -1.11% 0% 6692 0.1804 76.7 26.96 0% 0 0% 0 0% 0 0% 0%
20210726 28.37 28.73 27.12 27.49 -3.1% -0.36% 0% 7054 0.1946 82.19 27.59 0% 0 0% 0 0% 0 0% 0%
20210723 29.78 29.85 28.1 28.37 -4.35% -1.22% 0% 10696 0.3072 127.98 28.72 0% 0 0% 0 0% 0 0% 0%
20210722 29.72 29.97 29.53 29.66 -1.3% -0.03% 0% 5257 0.156 68.95 29.67 0% 0 0% 0 0% 0 0% 0%
20210721 29.61 30.43 29.6 30.05 1.52% 0.07% 0% 6594 0.198 84.7 30.03 0% 0 0% 0 0% 0 0% 0%
20210720 29.6 29.84 29.48 29.6 0% 0.03% 0% 3116 0.0922 38.13 29.59 0% 0 0% 0 0% 0 0% 0%
20210719 29.69 29.85 29.52 29.6 -0.34% -0.24% 0% 3431 0.1018 38.92 29.67 0% 0 0% 0 0% 0 0% 0%
20210716 29.87 30.19 29.5 29.7 -0.57% 0% 0% 5371 0.1595 59.95 29.7 0% 0 0% 0 0% 0 0% 0%
20210715 30.71 30.8 29.69 29.87 -3.33% -0.63% 0% 7358 0.2212 79.24 30.06 0% 0 0% 0 0% 0 0% 0%
20210714 31.56 31.75 30.84 30.9 -2.09% -0.58% 0% 5952 0.185 64.69 31.08 0% 0 0% 0 0% 0 0% 0%
20210713 31.41 31.87 31.2 31.56 -0.32% 0.48% 0% 5368 0.1686 57.17 31.41 0% 0 0% 0 0% 0 0% 0%
20210712 31.4 31.74 31.26 31.66 0.83% 0.6% 0% 6677 0.2101 70.55 31.47 0% 0 0% 0 0% 0 0% 0%
20210709 30.9 31.44 30.64 31.4 2.21% 1.13% 0% 6495 0.2017 65.92 31.05 0% 0 0% 0 0% 0 0% 0%
20210708 31.16 31.59 30.61 30.72 -1.82% -0.32% 0% 7246 0.2233 70.57 30.82 0% 0 0% 0 0% 0 0% 0%
20210707 30.77 31.45 30.75 31.29 1.33% 0.48% 0% 6303 0.1963 59.15 31.14 0% 0 0% 0 0% 0 0% 0%
20210706 31.05 31.33 30.43 30.88 -0.55% 0.29% 0% 7568 0.233 63.81 30.79 0% 0 0% 0 0% 0 0% 0%
20210705 30.76 31.09 30.62 31.05 1.11% 0.71% 0% 4239 0.1307 34.39 30.83 0% 0 0% 0 0% 0 0% 0%
20210702 31.38 31.9 30.62 30.71 -3.06% -0.97% 0% 8198 0.2542 65.11 31.01 0% 0 0% 0 0% 0 0% 0%
20210701 32.3 32.54 31.61 31.68 -2.31% -1.43% 0% 7893 0.2537 64.47 32.14 0% 0 0% 0 0% 0 0% 0%
20210630 32.8 32.92 32.34 32.43 -0.8% -0.18% 0% 6338 0.2059 52.44 32.49 0% 0 0% 0 0% 0 0% 0%
20210629 32.6 32.95 32.45 32.69 -0.18% 0.12% 0% 4876 0.1592 40.47 32.65 0% 0 0% 0 0% 0 0% 0%
20210628 32.94 33.39 32.6 32.75 -0.58% -0.4% 0% 5842 0.1921 47.72 32.88 0% 0 0% 0 0% 0 0% 0%
20210625 32.58 33.08 32.3 32.94 0.64% 0.76% 0% 6668 0.218 50.85 32.69 0% 0 0% 0 0% 0 0% 0%
20210624 33.09 33.17 32.21 32.73 -1.42% 0.58% 0% 8914 0.2901 67.68 32.54 0% 0 0% 0 0% 0 0% 0%
20210623 33.85 34.06 33 33.2 -1.4% -0.6% 0% 9680 0.3233 77.62 33.4 0% 0 0% 0 0% 0 0% 0%
20210622 33.6 33.94 33.48 33.67 0.18% -0.24% 0% 5653 0.1908 47.98 33.75 0% 0 0% 0 0% 0 0% 0%
20210621 33.37 33.98 33.37 33.61 -0.27% -0.06% 0% 5980 0.2011 48.01 33.63 0% 0 0% 0 0% 0 0% 0%
20210618 33.03 33.89 33 33.7 2.06% 0.36% 0% 7722 0.2593 56.91 33.58 0% 0 0% 0 0% 0 0% 0%
20210617 32.91 33.49 32.91 33.02 0.12% -0.48% 0% 5509 0.1828 38.77 33.18 0% 0 0% 0 0% 0 0% 0%
20210616 32.86 33.35 32.85 32.98 -0.03% -0.3% 0% 5215 0.1725 34.71 33.08 0% 0 0% 0 0% 0 0% 0%
20210615 33.85 33.94 32.9 32.99 -2.54% -0.81% 0% 8776 0.2919 56.21 33.26 0% 0 0% 0 0% 0 0% 0%
20210611 35.69 35.69 33.6 33.85 -5.08% -2.05% 0% 14124 0.4881 90.3 34.56 0% 0 0% 0 0% 0 0% 0%
20210610 35.3 35.98 35.3 35.66 0.65% 0.28% 0% 6783 0.2412 43.7 35.56 0% 0 0% 0 0% 0 0% 0%
20210609 35.63 36.1 35.16 35.43 -0.9% -0.73% 0% 6610 0.2359 39.21 35.69 0% 0 0% 0 0% 0 0% 0%
20210608 35.77 36.15 35.5 35.75 -1.65% -0.11% 0% 8805 0.3151 45.77 35.79 0% 0 0% 0 0% 0 0% 0%
20210607 37.7 37.7 36.15 36.35 0% -0.74% 0% 14936 0.5469 72.19 36.62 0% 0 0% 0 0% 0 0% 0%
20210604 35.18 36.47 35 36.35 3.3% 1.34% 0% 13986 0.5017 61.96 35.87 0% 0 0% 0 0% 0 0% 0%
20210603 35.05 35.59 34.9 35.19 0.4% -0.26% 0% 8170 0.2882 34.56 35.28 0% 0 0% 0 0% 0 0% 0%
20210602 36.24 36.24 35 35.05 -3.26% -1.18% 0% 12803 0.4541 50.08 35.47 0% 0 0% 0 0% 0 0% 0%
20210601 36.23 36.48 35.87 36.23 -0.03% 0.33% 0% 11275 0.4071 44.03 36.11 0% 0 0% 0 0% 0 0% 0%
20210531 35.71 36.36 35.23 36.24 1% 0.95% 0% 13450 0.4829 49.56 35.9 0% 0 0% 0 0% 0 0% 0%
20210528 36.51 37.16 35.85 35.88 -1.78% -1.56% 0% 17547 0.6396 61.36 36.45 0% 0 0% 0 0% 0 0% 0%
20210527 37.2 37.43 36.43 36.53 -2.04% -0.76% 0% 21239 0.7818 68.21 36.81 0% 0 0% 0 0% 0 0% 0%
20210526 38 39.5 37.18 37.29 -2.31% -1.97% 0% 29243 1.1123 91.25 38.04 0% 0 0% 0 0% 0 0% 0%
20210525 37.69 38.88 37.5 38.17 0.18% 0% 0% 28161 1.075 91.31 38.17 0% 0 0% 0 0% 0 0% 0%
20210524 36 38.5 36 38.1 4.61% 1.6% 0% 29563 1.1085 96.32 37.5 0% 0 0% 0 0% 0 0% 0%
20210521 36.95 37.8 36.3 36.42 -2.88% -1.43% 0% 22400 0.8276 71.66 36.95 0% 0 0% 0 0% 0 0% 0%
20210520 35.66 38.55 34.35 37.5 5.13% 2.63% 0% 32364 1.1825 103.1 36.54 0% 0 0% 0 0% 0 0% 0%
20210519 36.15 36.4 35.36 35.67 -3.59% -0.08% 0% 20223 0.7219 67.18 35.7 0% 0 0% 0 0% 0 0% 0%
20210518 35.99 37.22 35.88 37 2.64% 0.68% 0% 25812 0.9485 88.7 36.75 0% 0 0% 0 0% 0 0% 0%
20210517 36.75 37.05 35.4 36.05 -4.3% -0.03% 0% 31595 1.1392 107.19 36.06 0% 0 0% 0 0% 0 0% 0%
20210514 35.52 38.8 35.52 37.67 6.56% 0.99% 0% 43244 1.6129 154.47 37.3 0% 0 0% 0 0% 0 0% 0%
20210513 32.98 38.58 32.7 35.35 5.15% -1.2% 0% 41962 1.5014 143.5 35.78 0% 0 0% 0 0% 0 0% 0%
20210512 34.45 35.2 32.21 33.62 -2.18% 1.42% 0% 20766 0.6883 62.78 33.15 0% 0 0% 0 0% 0 0% 0%
20210511 46.4 46.4 44.42 44.88 -3.28% -0.53% 0% 17099 0.7715 67.91 45.12 0% 0 0% 0 0% 0 0% 0%
20210510 45.5 47.76 43.56 46.4 6.52% 1.29% 0% 24602 1.1269 98.91 45.81 0% 0 0% 0 0% 0 0% 0%
20210507 42.7 44.4 42.7 43.56 2.01% -0.32% 0% 14397 0.6292 59.36 43.7 0% 0 0% 0 0% 0 0% 0%
20210506 41.9 43.46 41.8 42.7 2.15% 0.23% 0% 10656 0.4539 44.11 42.6 0% 0 0% 0 0% 0 0% 0%
20210430 43 43.15 41.26 41.8 -3.91% -0.33% 0% 15187 0.6369 62.07 41.94 0% 0 0% 0 0% 0 0% 0%
20210429 45.95 46.55 43.5 43.5 -5.97% -2.99% 0% 18720 0.8394 81.26 44.84 0% 0 0% 0 0% 0 0% 0%
20210428 47.9 47.9 45.59 46.26 -3.04% -0.19% 0% 18751 0.8692 88.38 46.35 0% 0 0% 0 0% 0 0% 0%
20210427 46.49 50 45.3 47.71 -0.23% 0.68% 0% 30673 1.4535 156.5 47.39 0% 0 0% 0 0% 0 0% 0%
20210426 47.51 52.52 47.51 47.82 7.73% -2.49% 0% 37633 1.8455 219.86 49.04 0% 0 0% 0 0% 0 0% 0%
20210423 48.1 48.13 43.87 44.39 -7.71% -3.16% 0% 24926 1.1425 159.04 45.84 0% 0 0% 0 0% 0 0% 0%
20210422 46.88 48.65 46.33 48.1 2.78% 1.07% 0% 18190 0.8657 124.97 47.59 0% 0 0% 0 0% 0 0% 0%
20210421 46.28 47.02 45.9 46.8 -0.19% 0.67% 0% 8550 0.3975 57.87 46.49 0% 0 0% 0 0% 0 0% 0%
20210416 45.15 45.77 44.8 45.37 0.71% 0.11% 0% 8660 0.3925 56.7 45.32 0% 0 0% 0 0% 0 0% 0%
20210415 46.15 46.42 44.73 45.05 -3.53% -0.79% 0% 9985 0.4534 67.14 45.41 0% 0 0% 0 0% 0 0% 0%
20210414 44.36 46.93 43.49 46.7 6.14% 1.72% 0% 16481 0.7567 111.16 45.91 0% 0 0% 0 0% 0 0% 0%
20210413 45.21 45.61 43.8 44 -3.89% -1.41% 0% 10082 0.45 64.59 44.63 0% 0 0% 0 0% 0 0% 0%
20210412 46.04 46.68 45.01 45.78 -1.21% 0.26% 0% 10412 0.4754 66.27 45.66 0% 0 0% 0 0% 0 0% 0%
20210409 45.02 46.92 45.02 46.34 2.43% 0.39% 0% 18146 0.8377 117.69 46.16 0% 0 0% 0 0% 0 0% 0%
20210408 45.15 46.68 45.04 45.24 -1.05% -1.46% 0% 17180 0.7888 115.68 45.91 0% 0 0% 0 0% 0 0% 0%
20210407 44.24 45.76 43.8 45.72 2.17% 1.89% 0% 19326 0.8672 125.08 44.87 0% 0 0% 0 0% 0 0% 0%
20210406 43.01 45.4 42.71 44.75 4.95% 0.83% 0% 18045 0.8009 116.76 44.38 0% 0 0% 0 0% 0 0% 0%
20210402 41.46 42.7 41.4 42.64 2.85% 1.16% 0% 11244 0.4739 65.91 42.15 0% 0 0% 0 0% 0 0% 0%
20210401 41.51 41.77 40.88 41.46 -0.1% 0.31% 0% 7263 0.3002 38.19 41.33 0% 0 0% 0 0% 0 0% 0%
20210330 42.59 43.21 41.68 41.81 -1.58% -0.64% 0% 12241 0.5151 55.13 42.08 0% 0 0% 0 0% 0 0% 0%
20210329 43.96 43.98 41.66 42.48 -5.41% 0.33% 0% 21822 0.924 86.42 42.34 0% 0 0% 0 0% 0 0% 0%
20210326 45.98 46.08 44.87 44.91 -3.36% -1.17% 0% 14295 0.6496 59.48 45.44 0% 0 0% 0 0% 0 0% 0%
20201215 59.75 59.75 58.78 59 -1.32% -0.15% 0% 6722 0.3972 33.23 59.09 0% 0 0% 0 0% 0 0% 0%
20201214 59.01 60 58.6 59.79 0.71% 0.84% 0% 8769 0.5199 42.27 59.29 0% 0 0% 0 0% 0 0% 0%
20201211 61.31 61.48 58.61 59.37 -3.15% -0.69% 0% 14385 0.8599 67.17 59.78 0% 0 0% 0 0% 0 0% 0%
20201210 60 61.98 60 61.3 0.84% 0.26% 0% 10902 0.6666 49.86 61.14 0% 0 0% 0 0% 0 0% 0%
20201209 63 63.28 60.5 60.79 -3.78% -0.9% 0% 17922 1.0993 83.1 61.34 0% 0 0% 0 0% 0 0% 0%
20201208 64.3 65.8 62.58 63.18 -1.88% -0.91% 0% 17043 1.0867 83.09 63.76 0% 0 0% 0 0% 0 0% 0%
20201207 63.23 66.82 63 64.39 -0.28% -1.21% 0% 26237 1.71 134.68 65.18 0% 0 0% 0 0% 0 0% 0%
20201204 62.26 65.3 62.26 64.57 4.5% 0.7% 0% 27855 1.7862 149.68 64.12 0% 0 0% 0 0% 0 0% 0%
20201203 62.89 63.19 61.32 61.79 -2.91% -0.4% 0% 17685 1.0971 95.26 62.04 0% 0 0% 0 0% 0 0% 0%
20201202 61.19 64.4 61.19 63.64 3.65% 0.63% 0% 25511 1.6133 133.65 63.24 0% 0 0% 0 0% 0 0% 0%
20201201 60.27 61.97 60.27 61.4 0.99% 0.2% 0% 11285 0.6915 54.07 61.28 0% 0 0% 0 0% 0 0% 0%
20201130 61.94 62.17 59.51 60.8 -3.43% -0.23% 0% 17045 1.0387 71.81 60.94 0% 0 0% 0 0% 0 0% 0%
20201127 61.2 64.85 61.09 62.96 3.25% -0.32% 0% 23361 1.4755 98.41 63.16 0% 0 0% 0 0% 0 0% 0%
20201126 60.07 61.8 59.81 60.98 1.36% 0.02% 0% 10499 0.6401 44.67 60.97 0% 0 0% 0 0% 0 0% 0%
20201125 62.18 62.45 60.06 60.16 -3.22% -1.26% 0% 15162 0.9238 61.46 60.93 0% 0 0% 0 0% 0 0% 0%
20201124 63.24 63.51 62.03 62.16 -2.54% -0.72% 0% 11043 0.6914 45.28 62.61 0% 0 0% 0 0% 0 0% 0%
20201123 62.98 63.88 61.69 63.78 0.73% 1.53% 0% 14991 0.9417 56.73 62.82 0% 0 0% 0 0% 0 0% 0%
20201120 66.28 66.38 63 63.32 -3.7% -1.16% 0% 20857 1.3361 76.53 64.06 0% 0 0% 0 0% 0 0% 0%
20201119 66.28 67.1 65.06 65.75 -2.61% -0.32% 0% 24194 1.5959 85.39 65.96 0% 0 0% 0 0% 0 0% 0%
20201118 65 68.53 63.7 67.51 2.86% 1.31% 0% 33542 2.2351 111.43 66.64 0% 0 0% 0 0% 0 0% 0%
20201117 65 68.89 64.99 65.63 2.1% -1.63% 0% 33993 2.2679 114.04 66.72 0% 0 0% 0 0% 0 0% 0%
20201116 62.58 65.54 62.58 64.28 3.88% 0.52% 0% 22598 1.4451 73.71 63.95 0% 0 0% 0 0% 0 0% 0%
20201113 61.49 62.33 60.9 61.88 1.28% 0.31% 0% 11783 0.7269 35.05 61.69 0% 0 0% 0 0% 0 0% 0%
20201112 63.4 63.55 60.85 61.1 -3.92% -1.18% 0% 18523 1.1452 48.28 61.83 0% 0 0% 0 0% 0 0% 0%
20201111 64.21 65.36 63 63.59 -1.26% -1.26% 0% 16622 1.0705 41.09 64.4 0% 0 0% 0 0% 0 0% 0%
20201110 67.41 67.82 62.68 64.4 -4.45% -0.68% 0% 29389 1.9057 62.78 64.84 0% 0 0% 0 0% 0 0% 0%
20201109 65.88 68.5 65.6 67.4 1.66% 0.64% 0% 24802 1.6611 54.14 66.97 0% 0 0% 0 0% 0 0% 0%
20201106 70.31 71 65.2 66.3 -6.22% -1.98% 0% 36018 2.4364 76.26 67.64 0% 0 0% 0 0% 0 0% 0%
20201105 69.01 72 68.2 70.7 4.02% 0.74% 0% 39515 2.7731 83.45 70.18 0% 0 0% 0 0% 0 0% 0%
20201104 68.97 69.69 67.16 67.97 -1.81% -0.35% 0% 28331 1.9324 56.57 68.21 0% 0 0% 0 0% 0 0% 0%
20201103 68.8 69.94 67.8 69.22 -0.56% 0.63% 0% 27654 1.9024 52.59 68.79 0% 0 0% 0 0% 0 0% 0%
20201102 67.48 70.4 66.75 69.61 3.13% 0.97% 0% 32263 2.2241 57.18 68.94 0% 0 0% 0 0% 0 0% 0%
20201030 74.4 74.4 66.79 67.5 -9.89% -4.23% 0% 44168 3.113 74.25 70.48 0% 0 0% 0 0% 0 0% 0%
20201029 70.63 76.2 70.1 74.91 2.27% 1.68% 0% 63054 4.6449 104.11 73.67 0% 0 0% 0 0% 0 0% 0%
20201028 67.7 77.97 67.7 73.25 7.72% -0.07% 0% 67400 4.9406 108.51 73.3 0% 0 0% 0 0% 0 0% 0%
20201027 69.88 70.52 66.66 68 -3.55% -0.53% 0% 26723 1.8268 39.68 68.36 0% 0 0% 0 0% 0 0% 0%
20201026 69.9 71.95 67.3 70.5 -0.98% 0.89% 0% 32807 2.2927 38.32 69.88 0% 0 0% 0 0% 0 0% 0%
20201023 69.26 73.28 68.36 71.2 2.3% 0.39% 0% 47526 3.3705 38 70.92 0% 0 0% 0 0% 0 0% 0%
20201022 67.61 73 66.5 69.6 1.78% -0.8% 0% 50239 3.5249 12.28 70.16 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