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. 300895
    4. 返回上一页 刷新
股票代码（例：sz300895）       521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 33.67 34.28 33.56 33.87 0.89% -0.09% 0% 33025 1.1194 90.57 33.9 0% 0 0% 0 0% 0 0% 0%
20230927 33.2 34.25 33.2 33.57 -0.33% -0.62% 0% 31565 1.0662 84.53 33.78 0% 0 0% 0 0% 0 0% 0%
20230926 33.59 34.36 33.43 33.68 0.75% -0.77% 0% 43925 1.4906 115.05 33.94 0% 0 0% 0 0% 0 0% 0%
20230925 33.29 33.73 32.77 33.43 -1.15% 0.27% 0% 34827 1.1611 87.8 33.34 0% 0 0% 0 0% 0 0% 0%
20230922 32.81 34.09 32.6 33.82 2.7% 0.83% 0% 51680 1.7335 114.34 33.54 0% 0 0% 0 0% 0 0% 0%
20230921 32.3 33.28 32.14 32.93 0.7% -0.06% 0% 34112 1.124 69.45 32.95 0% 0 0% 0 0% 0 0% 0%
20230920 32.49 33.46 32.01 32.7 1.27% -0.76% 0% 36480 1.2019 70.14 32.95 0% 0 0% 0 0% 0 0% 0%
20230919 32.55 33.08 32.16 32.29 -1.85% -1.04% 0% 27772 0.9062 48.96 32.63 0% 0 0% 0 0% 0 0% 0%
20230918 32.5 33.22 32.5 32.9 0.58% 0.09% 0% 28630 0.9411 44.22 32.87 0% 0 0% 0 0% 0 0% 0%
20230915 33.31 33.57 32.63 32.71 -1.39% -0.91% 0% 32309 1.0665 43.88 33.01 0% 0 0% 0 0% 0 0% 0%
20230914 34.4 34.49 32.8 33.17 -3.32% -1.01% 0% 40636 1.3619 48.68 33.51 0% 0 0% 0 0% 0 0% 0%
20230913 35.26 35.28 33.83 34.31 -2.64% -0.32% 0% 40309 1.3876 40.3 34.42 0% 0 0% 0 0% 0 0% 0%
20230912 35.07 35.83 34.93 35.24 -1.43% -0.11% 0% 49068 1.7311 42.54 35.28 0% 0 0% 0 0% 0 0% 0%
20230911 34.1 35.9 33.4 35.75 4.47% 3.03% 0% 89082 3.0912 67.94 34.7 0% 0 0% 0 0% 0 0% 0%
20230908 35.3 35.9 33.7 34.22 -4.07% -0.38% 0% 80250 2.7568 58.3 34.35 0% 0 0% 0 0% 0 0% 0%
20230907 36.42 37.62 35.66 35.67 -3.39% -2.67% 0% 55973 2.0516 40.76 36.65 0% 0 0% 0 0% 0 0% 0%
20230906 36.51 37.86 35.8 36.92 -0.35% -0.27% 0% 69405 2.5694 46.27 37.02 0% 0 0% 0 0% 0 0% 0%
20230905 38.77 39 36.66 37.05 -6.11% -1.46% 0% 96499 3.6281 60.36 37.6 0% 0 0% 0 0% 0 0% 0%
20230904 38.34 39.52 37.7 39.46 3.3% 1.81% 0% 100336 3.8891 62.13 38.76 0% 0 0% 0 0% 0 0% 0%
20230901 39.2 40.3 37.6 38.2 -5.33% -1.95% 0% 120590 4.6986 74.91 38.96 0% 0 0% 0 0% 0 0% 0%
20230831 38.82 42.24 37.98 40.35 0.57% 1.03% 0% 195104 7.7917 128.66 39.94 0% 0 0% 0 0% 0 0% 0%
20230830 38.3 40.35 37.31 40.12 4.37% 3.59% 0% 196551 7.6121 134.36 38.73 0% 0 0% 0 0% 0 0% 0%
20230829 34.8 38.99 34.38 38.44 8.28% 1.75% 0% 170694 6.4493 120.81 37.78 0% 0 0% 0 0% 0 0% 0%
20230828 38 38.45 34.9 35.5 -0.89% -3.35% 0% 132270 4.8582 98.68 36.73 0% 0 0% 0 0% 0 0% 0%
20230825 37.69 39.6 35.45 35.82 -4.78% -4.78% 0% 155113 5.8361 123.45 37.62 0% 0 0% 0 0% 0 0% 0%
20230824 39.2 40.9 37.39 37.62 -0.76% -3.79% 0% 185488 7.2532 172.02 39.1 0% 0 0% 0 0% 0 0% 0%
20230823 37.07 39.99 36.8 37.91 -0.24% -1.15% 0% 186399 7.148 200.72 38.35 0% 0 0% 0 0% 0 0% 0%
20230822 36.8 38.25 35.71 38 6.41% 3.26% 0% 166614 6.1321 206.85 36.8 0% 0 0% 0 0% 0 0% 0%
20230821 34.01 36.88 33.75 35.71 4.69% -0.75% 0% 113842 4.0963 164.02 35.98 0% 0 0% 0 0% 0 0% 0%
20230818 35.75 36 34.11 34.11 -5.36% -2.4% 0% 73466 2.5679 114.7 34.95 0% 0 0% 0 0% 0 0% 0%
20230817 35 36.94 34.7 36.04 0.39% -0.14% 0% 107969 3.8971 181.7 36.09 0% 0 0% 0 0% 0 0% 0%
20230816 34.44 36.31 33.77 35.9 3.28% 1.67% 0% 115248 4.0696 224.67 35.31 0% 0 0% 0 0% 0 0% 0%
20230815 35.01 35.1 33.96 34.76 -1.56% 0.67% 0% 68321 2.3588 159.62 34.53 0% 0 0% 0 0% 0 0% 0%
20230814 31.7 35.37 31.7 35.31 10.41% 3.55% 0% 94867 3.2347 237.38 34.1 0% 0 0% 0 0% 0 0% 0%
20230811 32.51 32.99 31.9 31.98 -2.2% -1.36% 0% 20953 0.6792 59.3 32.42 0% 0 0% 0 0% 0 0% 0%
20230810 33.29 33.49 32.5 32.7 -1.33% -0.76% 0% 20801 0.6854 54.88 32.95 0% 0 0% 0 0% 0 0% 0%
20230809 33.1 34.33 33 33.14 -0.93% -1.72% 0% 33820 1.1403 86.73 33.72 0% 0 0% 0 0% 0 0% 0%
20230808 33.78 34.56 33.39 33.45 -0.95% -1.5% 0% 43049 1.462 107.65 33.96 0% 0 0% 0 0% 0 0% 0%
20230807 32.93 33.99 32.93 33.77 2.06% 0.36% 0% 44446 1.4954 108.63 33.65 0% 0 0% 0 0% 0 0% 0%
20230804 32.01 33.45 32 33.09 4.02% 0.61% 0% 48759 1.6036 119.61 32.89 0% 0 0% 0 0% 0 0% 0%
20230803 31.53 32.14 31.53 31.81 -0.16% -0.34% 0% 16531 0.5277 39.78 31.92 0% 0 0% 0 0% 0 0% 0%
20230802 32.08 32.08 31.56 31.86 -0.78% 0.19% 0% 20570 0.6542 43.35 31.8 0% 0 0% 0 0% 0 0% 0%
20230801 32.8 32.83 30.89 32.11 -2.1% 0.75% 0% 36628 1.1675 76.61 31.87 0% 0 0% 0 0% 0 0% 0%
20230731 33.26 33.44 32.44 32.8 -0.09% -0.58% 0% 30467 1.0052 64.83 32.99 0% 0 0% 0 0% 0 0% 0%
20230728 33.49 33.92 32.41 32.83 -1.94% -0.09% 0% 38220 1.256 75.73 32.86 0% 0 0% 0 0% 0 0% 0%
20230727 33.6 34.64 33.28 33.48 -1.76% -1.65% 0% 38006 1.2939 74.83 34.04 0% 0 0% 0 0% 0 0% 0%
20230726 33.39 35.4 32.8 34.08 0.03% -0.81% 0% 57338 1.9702 116.21 34.36 0% 0 0% 0 0% 0 0% 0%
20230725 33.29 34.33 33.29 34.07 2.37% 0.62% 0% 45411 1.5376 94.57 33.86 0% 0 0% 0 0% 0 0% 0%
20230724 32.47 33.88 31.85 33.28 1.74% 0% 0% 35501 1.1814 73.8 33.28 0% 0 0% 0 0% 0 0% 0%
20230721 33.51 33.7 32.7 32.71 -4.8% -1.09% 0% 46125 1.5253 95.34 33.07 0% 0 0% 0 0% 0 0% 0%
20230720 33.2 35.19 32.66 34.36 3.49% 0.59% 0% 70915 2.4228 143.27 34.16 0% 0 0% 0 0% 0 0% 0%
20230719 33.17 33.68 33 33.2 0.12% -0.27% 0% 27036 0.9 51.03 33.29 0% 0 0% 0 0% 0 0% 0%
20230718 34.2 34.59 33 33.16 -4.05% -0.81% 0% 45294 1.5143 71.02 33.43 0% 0 0% 0 0% 0 0% 0%
20230717 34.7 35.35 34.35 34.56 1.08% -0.69% 0% 63389 2.2062 96.11 34.8 0% 0 0% 0 0% 0 0% 0%
20230714 33.31 34.84 33.3 34.19 3.2% 0.21% 0% 61835 2.1097 93.11 34.12 0% 0 0% 0 0% 0 0% 0%
20230713 32.57 33.17 32.43 33.13 2% 0.76% 0% 30749 1.011 46.32 32.88 0% 0 0% 0 0% 0 0% 0%
20230712 33.5 33.64 32.36 32.48 -3.99% -1.58% 0% 40537 1.3377 58.26 33 0% 0 0% 0 0% 0 0% 0%
20230711 32.6 34.34 32.6 33.83 2.05% 0.71% 0% 43102 1.4476 63.1 33.59 0% 0 0% 0 0% 0 0% 0%
20230710 33.96 34.2 33.12 33.15 -1.63% -1.02% 0% 35134 1.1767 48.98 33.49 0% 0 0% 0 0% 0 0% 0%
20230707 35.74 35.9 33.3 33.7 -6.13% -1.09% 0% 71469 2.4351 93.88 34.07 0% 0 0% 0 0% 0 0% 0%
20230706 37.2 37.72 35.74 35.9 -1.56% -2.23% 0% 86083 3.1612 124.01 36.72 0% 0 0% 0 0% 0 0% 0%
20230705 37 38.87 36.36 36.47 2.01% -2.3% 0% 122600 4.5767 164.92 37.33 0% 0 0% 0 0% 0 0% 0%
20230704 33.95 36.5 33.5 35.75 4.99% 1.33% 0% 88538 3.1233 112.35 35.28 0% 0 0% 0 0% 0 0% 0%
20230703 33.58 34.34 32.59 34.05 1.95% 1.25% 0% 56018 1.8841 61.48 33.63 0% 0 0% 0 0% 0 0% 0%
20230630 33.02 33.72 32.76 33.4 0.51% 0.48% 0% 37950 1.2615 38.32 33.24 0% 0 0% 0 0% 0 0% 0%
20230629 33.35 33.72 32.91 33.23 -0.95% -0.09% 0% 43055 1.432 39.68 33.26 0% 0 0% 0 0% 0 0% 0%
20230628 34.78 34.78 32 33.55 -3.56% 1.64% 0% 60951 2.0117 49.3 33.01 0% 0 0% 0 0% 0 0% 0%
20230627 34.31 34.98 34 34.79 1.64% 0.61% 0% 44882 1.552 35.7 34.58 0% 0 0% 0 0% 0 0% 0%
20230626 37 37.28 34.11 34.23 -8.99% -2.76% 0% 82747 2.9128 62.34 35.2 0% 0 0% 0 0% 0 0% 0%
20230621 38.45 38.69 36.9 37.61 -2.99% -0.48% 0% 81796 3.091 63.05 37.79 0% 0 0% 0 0% 0 0% 0%
20230620 38.55 39.61 38.3 38.77 -1.7% -0.1% 0% 103021 3.9986 82.17 38.81 0% 0 0% 0 0% 0 0% 0%
20230619 39.35 41.2 39.23 39.44 0.9% -1.25% 0% 151393 6.0463 124.86 39.94 0% 0 0% 0 0% 0 0% 0%
20230616 36.16 40.47 36.16 39.09 6.57% 0.39% 0% 153100 5.9612 127.12 38.94 0% 0 0% 0 0% 0 0% 0%
20230615 38.92 39.29 36.58 36.68 -6.19% -2.6% 0% 109309 4.1166 90.85 37.66 0% 0 0% 0 0% 0 0% 0%
20230614 39 40.04 38.56 39.1 -2.08% -0.28% 0% 112966 4.4296 92.32 39.21 0% 0 0% 0 0% 0 0% 0%
20230613 38.32 40.5 37.4 39.93 4.12% 2.67% 0% 157992 6.1445 120.86 38.89 0% 0 0% 0 0% 0 0% 0%
20230612 37.07 38.61 36.67 38.35 3.54% 1.59% 0% 123531 4.6635 100.24 37.75 0% 0 0% 0 0% 0 0% 0%
20230609 37.25 39.32 36.56 37.04 -1.33% -1.62% 0% 127840 4.8134 111.3 37.65 0% 0 0% 0 0% 0 0% 0%
20230608 36.1 37.81 35.56 37.54 3.85% 1% 0% 139801 5.1968 129.39 37.17 0% 0 0% 0 0% 0 0% 0%
20230607 35.52 36.37 34.61 36.15 1.12% 0.84% 0% 76115 2.7286 75.56 35.85 0% 0 0% 0 0% 0 0% 0%
20230606 36.6 37.92 35.66 35.75 -3.9% -2.4% 0% 101988 3.7361 108.66 36.63 0% 0 0% 0 0% 0 0% 0%
20230605 35.93 38.2 35.53 37.2 3.48% 0.05% 0% 121624 4.5219 143.84 37.18 0% 0 0% 0 0% 0 0% 0%
20230602 36 37.7 35.63 35.95 -0.96% -1.51% 0% 119823 4.374 157.42 36.5 0% 0 0% 0 0% 0 0% 0%
20230601 36 38.68 35.6 36.3 -3.99% -0.87% 0% 186650 6.8356 268.57 36.62 0% 0 0% 0 0% 0 0% 0%
20230531 32.66 37.81 32.34 37.81 19.99% 6.72% 0% 206334 7.3109 365.96 35.43 0% 0 0% 0 0% 0 0% 0%
20230530 33.28 34.66 32.36 34.66 4.15% 3.12% 0% 54686 1.8379 144.65 33.61 0% 0 0% 0 0% 0 0% 0%
20230529 33.9 34.04 32.76 33.28 -2.29% -0.36% 0% 42648 1.4246 121.54 33.4 0% 0 0% 0 0% 0 0% 0%
20230526 33.73 34.15 33.39 34.06 2.01% 0.77% 0% 51536 1.7418 155.74 33.8 0% 0 0% 0 0% 0 0% 0%
20230525 33.3 34.69 32.5 33.39 0.09% -0.09% 0% 34782 1.1623 108.39 33.42 0% 0 0% 0 0% 0 0% 0%
20230524 32.74 33.97 32.36 33.36 1.68% 0.51% 0% 30518 1.013 87.97 33.19 0% 0 0% 0 0% 0 0% 0%
20230523 33.5 33.8 32.38 32.81 -1.88% -0.61% 0% 24522 0.8095 65.01 33.01 0% 0 0% 0 0% 0 0% 0%
20230522 33.52 33.68 33 33.44 0.21% 0.36% 0% 25684 0.8559 64.82 33.32 0% 0 0% 0 0% 0 0% 0%
20230519 33.14 33.41 32.6 33.37 0.6% 1.03% 0% 34669 1.1452 84.22 33.03 0% 0 0% 0 0% 0 0% 0%
20230518 32.89 33.48 32.46 33.17 1.5% 0.24% 0% 40473 1.3392 96.16 33.09 0% 0 0% 0 0% 0 0% 0%
20230517 31.5 32.75 31.37 32.68 2.8% 1.4% 0% 31296 1.0087 71.38 32.23 0% 0 0% 0 0% 0 0% 0%
20230516 32.4 32.4 31.57 31.79 -2.15% -0.16% 0% 27178 0.8653 57.13 31.84 0% 0 0% 0 0% 0 0% 0%
20230515 32.49 32.75 31.48 32.49 0.81% 1.56% 0% 27809 0.8897 53.17 31.99 0% 0 0% 0 0% 0 0% 0%
20230510 33.17 34.22 33.17 33.73 1.69% 0.15% 0% 38271 1.2891 64.25 33.68 0% 0 0% 0 0% 0 0% 0%
20230509 34.48 34.85 33.11 33.17 -5.34% -2.73% 0% 57236 1.9516 94.51 34.1 0% 0 0% 0 0% 0 0% 0%
20230508 34.12 35.05 33.29 35.04 2.58% 2.22% 0% 56507 1.937 86.7 34.28 0% 0 0% 0 0% 0 0% 0%
20230505 33.82 34.6 33.28 34.16 1.04% 0.38% 0% 46015 1.5657 68.73 34.03 0% 0 0% 0 0% 0 0% 0%
20230504 34.12 34.79 33.3 33.81 -1.94% 0.24% 0% 37820 1.2758 55.55 33.73 0% 0 0% 0 0% 0 0% 0%
20230428 33.29 34.73 33.06 34.48 3.61% 0.76% 0% 42216 1.4448 61.4 34.22 0% 0 0% 0 0% 0 0% 0%
20230427 34.05 34.34 32.71 33.28 -2.06% -0.51% 0% 45042 1.5066 60.97 33.45 0% 0 0% 0 0% 0 0% 0%
20230426 34.5 35.68 33.73 33.98 -1.74% -1.65% 0% 57864 1.9993 75.11 34.55 0% 0 0% 0 0% 0 0% 0%
20230425 37 37.1 34.3 34.58 -6.82% -1.68% 0% 68543 2.4107 84.85 35.17 0% 0 0% 0 0% 0 0% 0%
20230424 38.78 39.76 36.8 37.11 -4.36% -2.29% 0% 70123 2.6631 90.76 37.98 0% 0 0% 0 0% 0 0% 0%
20230421 42 42.45 38.4 38.8 -9.56% -3.89% 0% 84016 3.3918 106.97 40.37 0% 0 0% 0 0% 0 0% 0%
20230420 41.4 43.93 41.1 42.9 5.28% 0.89% 0% 85495 3.6351 109.73 42.52 0% 0 0% 0 0% 0 0% 0%
20230419 40.65 41.99 40.38 40.75 -0.05% -1.47% 0% 55836 2.3094 63.99 41.36 0% 0 0% 0 0% 0 0% 0%
20230418 39.99 40.96 39.3 40.77 1.98% 1.24% 0% 42213 1.6999 38.69 40.27 0% 0 0% 0 0% 0 0% 0%
20230417 41 41 39.38 39.98 -2.84% -0.05% 0% 44675 1.7869 35.64 40 0% 0 0% 0 0% 0 0% 0%
20230414 41.58 41.6 39.38 41.15 0.69% 1.03% 0% 63714 2.5948 50.45 40.73 0% 0 0% 0 0% 0 0% 0%
20230413 42.95 43.41 40.87 40.87 -5.89% -3.38% 0% 80941 3.4236 63.86 42.3 0% 0 0% 0 0% 0 0% 0%
20230412 42.5 43.69 41.72 43.43 1.8% 1.38% 0% 88100 3.774 67.05 42.84 0% 0 0% 0 0% 0 0% 0%
20230411 41.4 42.69 40.41 42.66 3.04% 1.47% 0% 78953 3.3194 53.67 42.04 0% 0 0% 0 0% 0 0% 0%
20230410 45.59 45.59 41.29 41.4 -8.87% -4.03% 0% 116132 5.0103 79.44 43.14 0% 0 0% 0 0% 0 0% 0%
20230407 45.5 45.66 43.11 45.43 0.98% 1.93% 0% 106699 4.756 74.8 44.57 0% 0 0% 0 0% 0 0% 0%
20230406 46 46.7 44.53 44.99 -4.88% -1.34% 0% 144489 6.5892 101.6 45.6 0% 0 0% 0 0% 0 0% 0%
20230404 47 48.42 45.05 47.3 2.6% 0.51% 0% 216574 10.1921 162.7 47.06 0% 0 0% 0 0% 0 0% 0%
20230403 41.64 46.14 41.39 46.1 10.71% 5.42% 0% 180175 7.8798 143.24 43.73 0% 0 0% 0 0% 0 0% 0%
20230331 41.25 41.93 40 41.64 0.56% 1.19% 0% 75026 3.0873 59.74 41.15 0% 0 0% 0 0% 0 0% 0%
20230330 44.15 44.15 41.01 41.41 -5.37% -1.38% 0% 113547 4.7681 90.58 41.99 0% 0 0% 0 0% 0 0% 0%
20230329 43.6 44.75 42.52 43.76 -1.66% 0.44% 0% 140303 6.1124 117.67 43.57 0% 0 0% 0 0% 0 0% 0%
20230328 42.78 46.29 41.95 44.5 4.09% -0.22% 0% 209614 9.3487 184.3 44.6 0% 0 0% 0 0% 0 0% 0%
20230327 42.55 43.08 41.12 42.75 -0.65% 0.99% 0% 108015 4.5726 94.14 42.33 0% 0 0% 0 0% 0 0% 0%
20230324 42.4 43.35 41.42 43.03 0.77% 1.2% 0% 129746 5.5162 107.44 42.52 0% 0 0% 0 0% 0 0% 0%
20230323 40.91 43.6 40.65 42.7 3.72% 1.35% 0% 144603 6.0925 111.63 42.13 0% 0 0% 0 0% 0 0% 0%
20230322 39.01 41.3 38.68 41.17 4.6% 1.65% 0% 107747 4.3637 83.25 40.5 0% 0 0% 0 0% 0 0% 0%
20230321 38.31 39.81 38.08 39.36 1.29% 0.82% 0% 65229 2.5465 46.22 39.04 0% 0 0% 0 0% 0 0% 0%
20230320 40.25 40.79 38.7 38.86 -6.16% -1.82% 0% 116376 4.6057 82.36 39.58 0% 0 0% 0 0% 0 0% 0%
20230317 40.89 41.72 40.66 41.41 2% 0.31% 0% 98251 4.0556 75.27 41.28 0% 0 0% 0 0% 0 0% 0%
20230316 41.63 42.26 40.52 40.6 -4.92% -1.43% 0% 100477 4.1387 76.33 41.19 0% 0 0% 0 0% 0 0% 0%
20230315 44.72 45.66 42.7 42.7 -2.84% -2.47% 0% 111318 4.8737 86.39 43.78 0% 0 0% 0 0% 0 0% 0%
20230314 43 44.85 42.65 43.95 0.46% -0.07% 0% 162746 7.1581 121.6 43.98 0% 0 0% 0 0% 0 0% 0%
20230313 41.36 44.28 40.61 43.75 3.75% 1.56% 0% 170118 7.328 126.55 43.08 0% 0 0% 0 0% 0 0% 0%
20230310 40 44 39.88 42.17 2.98% -0.94% 0% 174664 7.4347 139.01 42.57 0% 0 0% 0 0% 0 0% 0%
20230309 41.83 42 40.31 40.95 -3.47% -0.19% 0% 125749 5.159 104.88 41.03 0% 0 0% 0 0% 0 0% 0%
20230308 40.51 42.91 40.51 42.42 8.49% 1.07% 0% 168463 7.0703 148.56 41.97 0% 0 0% 0 0% 0 0% 0%
20230307 39 40.5 39 39.1 -0.08% -1.68% 0% 85266 3.3912 76.26 39.77 0% 0 0% 0 0% 0 0% 0%
20230306 39.68 40.28 39.02 39.13 -0.71% -1.09% 0% 64431 2.5488 56.25 39.56 0% 0 0% 0 0% 0 0% 0%
20230303 40.51 40.51 38.94 39.41 -5.15% -0.71% 0% 110288 4.3775 92.83 39.69 0% 0 0% 0 0% 0 0% 0%
20230302 40.29 42.8 40.1 41.55 1.39% 0.48% 0% 151689 6.272 129.22 41.35 0% 0 0% 0 0% 0 0% 0%
20230301 38.77 41.94 38.6 40.98 3.93% 0.56% 0% 178365 7.2684 143.39 40.75 0% 0 0% 0 0% 0 0% 0%
20230228 38.55 39.99 38.06 39.43 6.77% 1.13% 0% 159884 6.2337 117.13 38.99 0% 0 0% 0 0% 0 0% 0%
20230227 38 38.45 36.88 36.93 -3.78% -1.39% 0% 77866 2.9162 52.17 37.45 0% 0 0% 0 0% 0 0% 0%
20230224 38.2 39.22 37.84 38.38 0.16% -0.39% 0% 83514 3.2178 52.86 38.53 0% 0 0% 0 0% 0 0% 0%
20230223 39.5 39.68 38.32 38.32 -3.91% -1.52% 0% 89751 3.4921 51.35 38.91 0% 0 0% 0 0% 0 0% 0%
20230222 39.21 40.36 38.91 39.88 1.04% 0.13% 0% 97169 3.8703 51.33 39.83 0% 0 0% 0 0% 0 0% 0%
20230221 40.16 41.02 38.93 39.47 -2.97% -1.1% 0% 105517 4.2114 50.24 39.91 0% 0 0% 0 0% 0 0% 0%
20230220 40.5 40.9 39.46 40.68 3.17% 1.14% 0% 106616 4.2885 46.03 40.22 0% 0 0% 0 0% 0 0% 0%
20230217 41.78 42.59 39.37 39.43 -6.76% -2.06% 0% 143627 5.7828 59.89 40.26 0% 0 0% 0 0% 0 0% 0%
20230216 44.91 44.93 41.05 42.29 -8.52% -3.32% 0% 192522 8.4205 89.66 43.74 0% 0 0% 0 0% 0 0% 0%
20230215 43.43 46.69 42.32 46.23 6.01% 3.24% 0% 219137 9.8129 110.24 44.78 0% 0 0% 0 0% 0 0% 0%
20230214 46.3 47.58 43.6 43.61 -3.54% -4.49% 0% 192004 8.7672 106.28 45.66 0% 0 0% 0 0% 0 0% 0%
20230213 44.6 45.77 43.3 45.21 -1.59% 1.07% 0% 174595 7.8103 103.79 44.73 0% 0 0% 0 0% 0 0% 0%
20230210 46.01 47.88 43.01 45.94 3% 0.39% 0% 226598 10.3699 147.9 45.76 0% 0 0% 0 0% 0 0% 0%
20230209 42.79 48 41.56 44.6 -1.98% 0.2% 0% 245044 10.9069 176.82 44.51 0% 0 0% 0 0% 0 0% 0%
20230208 42.02 47.76 42.02 45.5 9.74% 3.2% 0% 280467 12.366 235.93 44.09 0% 0 0% 0 0% 0 0% 0%
20230207 41 45.83 40.85 41.46 6.75% -2.77% 0% 319009 13.6017 330.34 42.64 0% 0 0% 0 0% 0 0% 0%
20230206 33.5 38.84 32.7 38.84 19.99% 9.07% 0% 218666 7.7862 272.26 35.61 0% 0 0% 0 0% 0 0% 0%
20230203 31.8 32.65 31.39 32.37 1.06% 0.37% 0% 97243 3.1364 143.5 32.25 0% 0 0% 0 0% 0 0% 0%
20230202 32.38 33.76 31.85 32.03 -0.37% -1.93% 0% 108974 3.5596 179.95 32.66 0% 0 0% 0 0% 0 0% 0%
20230201 30.29 33.2 30 32.15 6.95% 0.97% 0% 104753 3.3354 194.13 31.84 0% 0 0% 0 0% 0 0% 0%
20230131 29.98 30.6 29.9 30.06 -2.37% -0.33% 0% 54713 1.6501 110.71 30.16 0% 0 0% 0 0% 0 0% 0%
20230130 30.44 31.08 30.3 30.79 4.16% 0.23% 0% 88448 2.7169 189.45 30.72 0% 0 0% 0 0% 0 0% 0%
20230120 29.13 30.47 28.64 29.56 2.28% -0.57% 0% 65916 1.9595 154.67 29.73 0% 0 0% 0 0% 0 0% 0%
20230119 27.55 29.2 27.28 28.9 2.66% 1.26% 0% 58722 1.6757 137.25 28.54 0% 0 0% 0 0% 0 0% 0%
20230118 27.51 28.78 27.38 28.15 2.18% 0.21% 0% 38099 1.0702 85.65 28.09 0% 0 0% 0 0% 0 0% 0%
20230117 28.37 28.65 27.4 27.55 -3.13% -1.15% 0% 33970 0.9467 66.22 27.87 0% 0 0% 0 0% 0 0% 0%
20230116 28.49 29.09 28.23 28.44 0.85% -1.01% 0% 30628 0.8798 55.17 28.73 0% 0 0% 0 0% 0 0% 0%
20230113 28.94 28.99 27.89 28.2 -2.08% -0.07% 0% 32445 0.9157 56.94 28.22 0% 0 0% 0 0% 0 0% 0%
20230112 28.54 29.1 28.18 28.8 1.55% 0.49% 0% 31657 0.9073 55.52 28.66 0% 0 0% 0 0% 0 0% 0%
20230111 29.08 29.4 28.36 28.36 -2.84% -1.43% 0% 32399 0.9322 56.53 28.77 0% 0 0% 0 0% 0 0% 0%
20230110 29.23 29.59 28.71 29.19 -0.14% 0.07% 0% 30177 0.8804 51.74 29.17 0% 0 0% 0 0% 0 0% 0%
20230109 29.6 29.69 28.95 29.23 -0.27% -0.07% 0% 31146 0.9111 52.38 29.25 0% 0 0% 0 0% 0 0% 0%
20230106 30 30.02 29.2 29.31 -2.79% -0.98% 0% 47288 1.3995 76.69 29.6 0% 0 0% 0 0% 0 0% 0%
20230105 30.2 30.87 29.83 30.15 -1.21% -0.17% 0% 57000 1.7215 91.77 30.2 0% 0 0% 0 0% 0 0% 0%
20230104 29.84 30.7 29.51 30.52 2.59% 1.16% 0% 88912 2.6824 143.8 30.17 0% 0 0% 0 0% 0 0% 0%
20230103 27.73 30.27 27.6 29.75 7.28% 2.23% 0% 92611 2.6947 144.06 29.1 0% 0 0% 0 0% 0 0% 0%
20221230 27.5 28.36 27.04 27.73 0.98% 0% 0% 43223 1.1984 59.67 27.73 0% 0 0% 0 0% 0 0% 0%
20221229 27.39 27.97 26.82 27.46 0.18% -0.15% 0% 48745 1.3406 59.15 27.5 0% 0 0% 0 0% 0 0% 0%
20221228 28.1 28.46 27.2 27.41 -2.87% -0.83% 0% 40318 1.1143 42.88 27.64 0% 0 0% 0 0% 0 0% 0%
20221227 29.25 29.25 27.8 28.22 -3.62% -0.14% 0% 56537 1.5977 56.35 28.26 0% 0 0% 0 0% 0 0% 0%
20221226 29.05 29.62 28.61 29.28 0.76% 0.48% 0% 51487 1.5003 49.85 29.14 0% 0 0% 0 0% 0 0% 0%
20221223 27.95 29.77 27.7 29.06 3.93% 0.45% 0% 67495 1.9528 59.08 28.93 0% 0 0% 0 0% 0 0% 0%
20221222 29 29.19 27.44 27.96 -3.39% -0.82% 0% 71231 2.0081 63.04 28.19 0% 0 0% 0 0% 0 0% 0%
20221221 28.46 29.85 28.46 28.94 -1.23% -0.86% 0% 63651 1.8582 60.62 29.19 0% 0 0% 0 0% 0 0% 0%
20221220 32 32.45 29 29.3 -4.99% -3.3% 0% 97922 2.9667 99.4 30.3 0% 0 0% 0 0% 0 0% 0%
20221219 31.62 32.16 30.53 30.84 -4.46% -1.06% 0% 96965 3.0227 108.57 31.17 0% 0 0% 0 0% 0 0% 0%
20221216 31.54 33.25 31.15 32.28 1.22% -0.28% 0% 147342 4.7695 180.09 32.37 0% 0 0% 0 0% 0 0% 0%
20221215 30.13 33.43 30.13 31.89 4.45% -0.19% 0% 145041 4.6338 188.04 31.95 0% 0 0% 0 0% 0 0% 0%
20221214 30.03 32.98 29.15 30.53 1.7% -0.97% 0% 112441 3.4665 155.05 30.83 0% 0 0% 0 0% 0 0% 0%
20221213 30.55 31.64 29.93 30.02 -1.57% -2.25% 0% 106730 3.2773 173.6 30.71 0% 0 0% 0 0% 0 0% 0%
20221212 26.67 32 26.4 30.5 14.36% 1.8% 0% 146422 4.3864 271.2 29.96 0% 0 0% 0 0% 0 0% 0%
20221209 27.01 27.13 26.46 26.67 -1.7% -0.15% 0% 22665 0.6053 49.13 26.71 0% 0 0% 0 0% 0 0% 0%
20221208 28.29 28.29 26.95 27.13 -3.18% -0.48% 0% 29887 0.8148 66.05 27.26 0% 0 0% 0 0% 0 0% 0%
20221207 28.74 28.82 27.85 28.02 -2.74% -0.46% 0% 36591 1.0302 83.44 28.15 0% 0 0% 0 0% 0 0% 0%
20221206 29 29.63 28.63 28.81 -1.13% -0.52% 0% 32450 0.9397 75.5 28.96 0% 0 0% 0 0% 0 0% 0%
20221205 28.78 29.47 28.4 29.14 1.04% 0.41% 0% 55059 1.598 123.89 29.02 0% 0 0% 0 0% 0 0% 0%
20221202 27.39 29.79 27.25 28.84 5.1% -0.52% 0% 101787 2.9513 236.57 28.99 0% 0 0% 0 0% 0 0% 0%
20221201 26.24 27.58 26.16 27.44 4.1% 2.16% 0% 49253 1.323 116.61 26.86 0% 0 0% 0 0% 0 0% 0%
20221130 25.85 26.69 25.32 26.36 1.62% 1.03% 0% 36978 0.9647 77.19 26.09 0% 0 0% 0 0% 0 0% 0%
20221129 25.33 25.95 25.04 25.94 3.31% 1.17% 0% 22425 0.575 42.52 25.64 0% 0 0% 0 0% 0 0% 0%
20221128 24.93 25.7 24.7 25.11 -1.34% -0.04% 0% 23685 0.595 43.04 25.12 0% 0 0% 0 0% 0 0% 0%
20221125 26.4 26.97 25.37 25.45 -2.9% -2.3% 0% 27962 0.7284 51.58 26.05 0% 0 0% 0 0% 0 0% 0%
20221124 26.8 27.33 26.06 26.21 -2.24% -0.83% 0% 31467 0.8317 57.81 26.43 0% 0 0% 0 0% 0 0% 0%
20221123 27.73 28.34 26.34 26.81 -4.01% -0.96% 0% 42452 1.149 80.81 27.07 0% 0 0% 0 0% 0 0% 0%
20221122 27.52 28.62 27.21 27.93 0.36% -0.43% 0% 51209 1.4366 105.25 28.05 0% 0 0% 0 0% 0 0% 0%
20221121 27.47 28.36 26.58 27.83 0.83% 1.79% 0% 46409 1.269 97.63 27.34 0% 0 0% 0 0% 0 0% 0%
20221118 28.98 29.19 27.54 27.6 -4.89% -2.95% 0% 63435 1.804 143.95 28.44 0% 0 0% 0 0% 0 0% 0%
20221117 29.83 30.36 28.14 29.02 1.36% -0.21% 0% 86189 2.5061 216.1 29.08 0% 0 0% 0 0% 0 0% 0%
20221116 27.42 29.25 27.35 28.63 4.22% 0.99% 0% 71503 2.0271 197.19 28.35 0% 0 0% 0 0% 0 0% 0%
20221115 27.05 27.96 26.87 27.47 1.55% -0.11% 0% 32767 0.9012 93.77 27.5 0% 0 0% 0 0% 0 0% 0%
20221114 26.26 27.26 26.15 27.05 2.54% 0.82% 0% 29227 0.7843 72.83 26.83 0% 0 0% 0 0% 0 0% 0%
20221111 27.58 27.85 26.34 26.38 -2.37% -2.73% 0% 36541 0.9909 83.4 27.12 0% 0 0% 0 0% 0 0% 0%
20221110 26.85 27.63 26.72 27.02 0.63% -0.92% 0% 25164 0.6861 58.45 27.27 0% 0 0% 0 0% 0 0% 0%
20221109 27.38 27.43 26.5 26.85 -2.01% -0.52% 0% 21760 0.5872 49.14 26.99 0% 0 0% 0 0% 0 0% 0%
20221108 26.85 27.52 26.6 27.4 0.92% 0.77% 0% 29162 0.793 65.03 27.19 0% 0 0% 0 0% 0 0% 0%
20221107 27.29 28 27.01 27.15 -0.84% -0.88% 0% 29689 0.8132 67.03 27.39 0% 0 0% 0 0% 0 0% 0%
20221104 27.75 27.75 27 27.38 -0.51% 0.18% 0% 32400 0.8855 74.19 27.33 0% 0 0% 0 0% 0 0% 0%
20221103 27.35 27.9 26.56 27.52 0.66% 0.51% 0% 44536 1.2193 105.56 27.38 0% 0 0% 0 0% 0 0% 0%
20221102 27.45 28.1 26.91 27.34 -2.29% 0.04% 0% 50074 1.3683 123.36 27.33 0% 0 0% 0 0% 0 0% 0%
20221101 28.78 29.38 27.34 27.98 0.29% -1.03% 0% 73960 2.0905 197.97 28.27 0% 0 0% 0 0% 0 0% 0%
20221031 26.78 28.65 26.5 27.9 7.31% 0.5% 0% 72540 2.0135 218.53 27.76 0% 0 0% 0 0% 0 0% 0%
20221028 27.1 27.3 25.8 26 -3.95% -1.63% 0% 32185 0.8507 105.54 26.43 0% 0 0% 0 0% 0 0% 0%
20221027 26.08 27.42 26.07 27.07 2.93% 0.15% 0% 32802 0.8866 111.46 27.03 0% 0 0% 0 0% 0 0% 0%
20221026 25.04 26.5 25.04 26.3 5.71% 0.84% 0% 30728 0.8015 102.11 26.08 0% 0 0% 0 0% 0 0% 0%
20221025 25.51 25.84 24.61 24.88 -2.89% -0.6% 0% 26488 0.6629 87.71 25.03 0% 0 0% 0 0% 0 0% 0%
20221024 26.07 26.79 25.57 25.62 -1.46% -2.4% 0% 23894 0.6272 88.7 26.25 0% 0 0% 0 0% 0 0% 0%
20221021 26.27 26.67 25.82 26 -0.76% -0.76% 0% 19992 0.5238 78.96 26.2 0% 0 0% 0 0% 0 0% 0%
20221020 26.26 26.9 26.03 26.2 -0.23% -1.06% 0% 29052 0.7692 121.87 26.48 0% 0 0% 0 0% 0 0% 0%
20221019 25.77 26.8 25.55 26.26 1.59% 0.42% 0% 33070 0.8648 149.2 26.15 0% 0 0% 0 0% 0 0% 0%
20221018 25.73 26.18 25.15 25.85 1.61% 0.27% 0% 29526 0.7611 145.21 25.78 0% 0 0% 0 0% 0 0% 0%
20221017 24.3 25.84 24.3 25.44 3.37% 0.43% 0% 33376 0.8453 176.39 25.33 0% 0 0% 0 0% 0 0% 0%
20220720 29.7 29.95 29.25 29.78 0.95% 0.37% 0% 39795 1.1806 146.44 29.67 0% 0 0% 0 0% 0 0% 0%
20220719 28.4 29.63 28.01 29.5 3.84% 0.99% 0% 46884 1.3697 187.29 29.21 0% 0 0% 0 0% 0 0% 0%
20220718 27.46 28.7 27.34 28.41 2.23% 1.36% 0% 29406 0.8242 118.47 28.03 0% 0 0% 0 0% 0 0% 0%
20220715 27.14 29.6 26.46 27.79 2.39% -0.57% 0% 36361 1.0164 139.26 27.95 0% 0 0% 0 0% 0 0% 0%
20220714 27.31 27.55 27.06 27.14 -0.44% -0.73% 0% 14230 0.389 56.13 27.34 0% 0 0% 0 0% 0 0% 0%
20220713 26.97 27.35 26.97 27.26 0.96% 0.15% 0% 10247 0.2789 37.38 27.22 0% 0 0% 0 0% 0 0% 0%
20220712 27.46 27.55 26.91 27 -2.21% -0.7% 0% 14737 0.4007 48.7 27.19 0% 0 0% 0 0% 0 0% 0%
20220711 28.28 28.28 27.33 27.61 -2.68% -0.04% 0% 20139 0.5563 62.51 27.62 0% 0 0% 0 0% 0 0% 0%
20220708 28.12 28.97 28.09 28.37 0.92% -0.84% 0% 23951 0.6852 74.44 28.61 0% 0 0% 0 0% 0 0% 0%
20220707 28.3 28.5 28 28.11 0% -0.43% 0% 14891 0.4203 43.22 28.23 0% 0 0% 0 0% 0 0% 0%
20220706 28.45 28.75 28.1 28.11 -1.3% -0.74% 0% 14136 0.4004 37.9 28.32 0% 0 0% 0 0% 0 0% 0%
20220705 29.5 29.55 28.02 28.48 -3.62% -0.84% 0% 34353 0.9865 84.08 28.72 0% 0 0% 0 0% 0 0% 0%
20220704 29.1 29.84 28.78 29.55 2.71% 0.48% 0% 38867 1.1431 92.69 29.41 0% 0 0% 0 0% 0 0% 0%
20220701 28.9 29.27 28.6 28.77 -0.86% -0.24% 0% 19297 0.5566 45 28.84 0% 0 0% 0 0% 0 0% 0%
20220630 29.34 29.48 28.9 29.02 -0.45% -0.45% 0% 26916 0.7845 62.37 29.15 0% 0 0% 0 0% 0 0% 0%
20220629 29.37 29.98 29.09 29.15 -1.32% -1.32% 0% 32396 0.957 75.37 29.54 0% 0 0% 0 0% 0 0% 0%
20220628 28.97 29.57 28.58 29.54 1.72% 0.82% 0% 35602 1.043 81.43 29.3 0% 0 0% 0 0% 0 0% 0%
20220627 29.2 29.47 28.85 29.04 -1.16% -0.31% 0% 28672 0.8351 67.02 29.13 0% 0 0% 0 0% 0 0% 0%
20220624 29.37 29.9 29.08 29.38 0.62% -0.47% 0% 35185 1.0387 84.89 29.52 0% 0 0% 0 0% 0 0% 0%
20220623 29.68 29.89 28.83 29.2 -0.61% -0.14% 0% 41563 1.2155 105.05 29.24 0% 0 0% 0 0% 0 0% 0%
20220622 30.83 30.83 29.32 29.38 -2.39% -1.24% 0% 50685 1.508 135.63 29.75 0% 0 0% 0 0% 0 0% 0%
20220621 29.28 30.14 28.89 30.1 3.01% 1.72% 0% 47793 1.4143 132.77 29.59 0% 0 0% 0 0% 0 0% 0%
20220620 28.88 29.77 28.73 29.22 1.53% -0.1% 0% 30529 0.8929 89.52 29.25 0% 0 0% 0 0% 0 0% 0%
20220617 28.82 29.09 28.22 28.78 -0.93% 0.28% 0% 25244 0.7246 73.73 28.7 0% 0 0% 0 0% 0 0% 0%
20220616 28.59 29.49 28.43 29.05 1.61% -0.24% 0% 36264 1.0561 106.96 29.12 0% 0 0% 0 0% 0 0% 0%
20220615 28.38 29.23 28.31 28.59 1.35% -0.52% 0% 37961 1.0911 112.75 28.74 0% 0 0% 0 0% 0 0% 0%
20220614 28.8 28.9 27.33 28.21 -2.05% 0.86% 0% 26410 0.7388 79.72 27.97 0% 0 0% 0 0% 0 0% 0%
20220613 28.17 29 27.88 28.8 1.34% 0.28% 0% 23880 0.6858 75.57 28.72 0% 0 0% 0 0% 0 0% 0%
20220610 27.8 28.65 27.78 28.42 1.21% 0.07% 0% 19399 0.551 60.94 28.4 0% 0 0% 0 0% 0 0% 0%
20220609 29.15 29.15 27.88 28.08 -3.74% -0.71% 0% 28795 0.8143 88.83 28.28 0% 0 0% 0 0% 0 0% 0%
20220608 28.99 29.7 28.17 29.17 1.53% 0.45% 0% 38162 1.1084 123.33 29.04 0% 0 0% 0 0% 0 0% 0%
20220607 29.5 29.69 28.5 28.73 -2.21% -0.42% 0% 29644 0.8552 96.64 28.85 0% 0 0% 0 0% 0 0% 0%
20220606 29.06 29.86 29.01 29.38 1.66% -0.1% 0% 32831 0.9657 110.32 29.41 0% 0 0% 0 0% 0 0% 0%
20220602 28.41 29.1 27.95 28.9 1.87% 0.94% 0% 30524 0.874 98.85 28.63 0% 0 0% 0 0% 0 0% 0%
20220601 28.05 28.79 27.9 28.37 0.75% -0.39% 0% 27284 0.777 78.63 28.48 0% 0 0% 0 0% 0 0% 0%
20220531 28.03 28.4 27.17 28.16 0.79% 1.44% 0% 25376 0.7044 60.28 27.76 0% 0 0% 0 0% 0 0% 0%
20220530 30.32 30.78 30.03 30.78 1.28% 0.75% 0% 18783 0.5738 48.9 30.55 0% 0 0% 0 0% 0 0% 0%
20220527 30.45 31.17 30.08 30.39 -0.52% -0.39% 0% 22223 0.678 57.89 30.51 0% 0 0% 0 0% 0 0% 0%
20220526 30.45 30.95 29.52 30.55 0.46% 1.06% 0% 22065 0.667 57.74 30.23 0% 0 0% 0 0% 0 0% 0%
20220525 29.98 30.99 29.86 30.41 2.74% 0.33% 0% 21144 0.6408 55.26 30.31 0% 0 0% 0 0% 0 0% 0%
20220524 31.27 31.56 29.6 29.6 -6.12% -3.2% 0% 30688 0.9385 77.21 30.58 0% 0 0% 0 0% 0 0% 0%
20220523 31.07 31.68 31.01 31.53 1.48% 0.41% 0% 26904 0.8448 70.6 31.4 0% 0 0% 0 0% 0 0% 0%
20220520 31.28 31.71 30.69 31.07 -1.71% -0.26% 0% 36203 1.1279 93.17 31.15 0% 0 0% 0 0% 0 0% 0%
20220519 30.49 32.28 29.87 31.61 1.05% 2.23% 0% 63435 1.9614 157.61 30.92 0% 0 0% 0 0% 0 0% 0%
20220518 30.91 33.99 30.91 31.28 6.61% -2.4% 0% 83757 2.6844 239.67 32.05 0% 0 0% 0 0% 0 0% 0%
20220517 28.99 29.35 28.16 29.34 2.34% 1.98% 0% 24118 0.6939 75.36 28.77 0% 0 0% 0 0% 0 0% 0%
20220516 28.95 29.14 28.37 28.67 -0.42% -0.28% 0% 17856 0.5134 56.6 28.75 0% 0 0% 0 0% 0 0% 0%
20220513 29 29.17 28.42 28.79 -0.66% 0.03% 0% 17923 0.5159 55.89 28.78 0% 0 0% 0 0% 0 0% 0%
20220512 28.57 29.25 28.26 28.98 1.01% 0.45% 0% 25427 0.7336 77.68 28.85 0% 0 0% 0 0% 0 0% 0%
20220511 28.68 29.75 28.51 28.69 -0.76% -1.81% 0% 39437 1.1522 119.84 29.22 0% 0 0% 0 0% 0 0% 0%
20220510 27.9 29.12 27.7 28.91 1.19% 0.59% 0% 26998 0.7758 84.85 28.74 0% 0 0% 0 0% 0 0% 0%
20220509 28.61 29.4 28.11 28.57 -0.24% -0.42% 0% 34730 0.9965 107.89 28.69 0% 0 0% 0 0% 0 0% 0%
20220506 26.68 29.59 26.28 28.64 4.79% 0.85% 0% 51524 1.4633 159.63 28.4 0% 0 0% 0 0% 0 0% 0%
20220505 26.92 27.7 26.38 27.33 1.37% 0.37% 0% 22031 0.6 72.08 27.23 0% 0 0% 0 0% 0 0% 0%
20220429 26.31 27.27 26.11 26.96 4.17% 0.6% 0% 23357 0.6259 75.21 26.8 0% 0 0% 0 0% 0 0% 0%
20220428 26.88 26.88 25.5 25.88 -4.11% -0.92% 0% 23436 0.6122 72.07 26.12 0% 0 0% 0 0% 0 0% 0%
20220427 25.77 26.99 25.37 26.99 4.69% 3.05% 0% 24482 0.6411 75.56 26.19 0% 0 0% 0 0% 0 0% 0%
20220426 27.03 27.49 25.53 25.78 -3.73% -3.01% 0% 25721 0.6836 81.26 26.58 0% 0 0% 0 0% 0 0% 0%
20220425 28.68 29.4 26.68 26.78 -10.1% -4.97% 0% 30288 0.8534 102.31 28.18 0% 0 0% 0 0% 0 0% 0%
20220422 30.4 31.41 29.6 29.79 -3.28% -1.72% 0% 22646 0.6865 80.46 30.31 0% 0 0% 0 0% 0 0% 0%
20220421 32.28 32.6 30.7 30.8 -5.52% -2.5% 0% 26748 0.845 96.54 31.59 0% 0 0% 0 0% 0 0% 0%
20220420 33.99 34.15 32.35 32.6 -0.61% -1.93% 0% 26827 0.8917 96.65 33.24 0% 0 0% 0 0% 0 0% 0%
20220419 33 33.31 32.5 32.8 0.06% 0% 0% 19105 0.6267 66.95 32.8 0% 0 0% 0 0% 0 0% 0%
20220418 31.74 32.9 31.15 32.78 1.77% 2.21% 0% 21880 0.7016 71.55 32.07 0% 0 0% 0 0% 0 0% 0%
20220415 31.8 32.64 31.15 32.21 0.59% 1.13% 0% 25293 0.8057 79.26 31.85 0% 0 0% 0 0% 0 0% 0%
20220414 32.19 32.89 31.96 32.02 1.07% -0.87% 0% 18782 0.6066 58.64 32.3 0% 0 0% 0 0% 0 0% 0%
20220413 33.01 33.01 31.6 31.68 -4.41% -1.25% 0% 19975 0.6408 61.11 32.08 0% 0 0% 0 0% 0 0% 0%
20220412 32.9 33.19 32.31 33.14 1.59% 0.88% 0% 19646 0.6454 59.58 32.85 0% 0 0% 0 0% 0 0% 0%
20220411 34.19 34.33 32.23 32.62 -6.02% -1.54% 0% 32885 1.0895 93.08 33.13 0% 0 0% 0 0% 0 0% 0%
20220408 35.2 35.5 34.18 34.71 -1.31% 0.06% 0% 27494 0.9538 75.71 34.69 0% 0 0% 0 0% 0 0% 0%
20220407 37.7 37.88 35.15 35.17 -7.4% -3.64% 0% 37042 1.3521 92.06 36.5 0% 0 0% 0 0% 0 0% 0%
20220401 39.3 39.3 37.67 37.67 -3.41% -1.52% 0% 26173 1.0011 68.2 38.25 0% 0 0% 0 0% 0 0% 0%
20220331 38.43 39.24 38 39 0.57% 0.7% 0% 28072 1.0872 71.51 38.73 0% 0 0% 0 0% 0 0% 0%
20220330 38.84 39.26 37.6 38.78 0.57% 0.88% 0% 28147 1.0819 66.25 38.44 0% 0 0% 0 0% 0 0% 0%
20220329 40.11 40.59 38.5 38.56 -4.41% -2.01% 0% 27633 1.0873 63.42 39.35 0% 0 0% 0 0% 0 0% 0%
20220328 39.39 40.64 39.05 40.34 0.93% 0.45% 0% 20365 0.8178 46.45 40.16 0% 0 0% 0 0% 0 0% 0%
20220325 40.34 40.91 39.97 39.97 -0.72% -0.97% 0% 24326 0.9818 52.72 40.36 0% 0 0% 0 0% 0 0% 0%
20220324 41.28 41.45 39.95 40.26 -3.45% -0.52% 0% 38082 1.5412 76.57 40.47 0% 0 0% 0 0% 0 0% 0%
20220323 42 42.47 41.3 41.7 -2.11% -0.33% 0% 47207 1.9753 92.29 41.84 0% 0 0% 0 0% 0 0% 0%
20220322 40.37 42.93 39.73 42.6 5.5% 2.58% 0% 73555 3.0545 137.51 41.53 0% 0 0% 0 0% 0 0% 0%
20220321 39.8 40.82 39.52 40.38 0.27% 0.57% 0% 34543 1.387 65.92 40.15 0% 0 0% 0 0% 0 0% 0%
20220318 40.2 41.48 39.89 40.27 -0.49% -0.42% 0% 39295 1.5891 70.04 40.44 0% 0 0% 0 0% 0 0% 0%
20220317 40.88 41.85 39.88 40.47 0.77% -1.1% 0% 52978 2.1678 90.03 40.92 0% 0 0% 0 0% 0 0% 0%
20220316 39.72 40.66 38.8 40.16 3.96% 0.85% 0% 47523 1.8923 75.6 39.82 0% 0 0% 0 0% 0 0% 0%
20220315 39.25 40.9 38.6 38.63 -3.47% -3.4% 0% 38410 1.5362 55.93 39.99 0% 0 0% 0 0% 0 0% 0%
20220311 42.1 43.6 41.69 42.84 -1.7% 0.23% 0% 42679 1.8239 61.49 42.74 0% 0 0% 0 0% 0 0% 0%
20220310 45.58 45.69 43.53 43.58 -1.49% -1.89% 0% 56427 2.5066 78.15 44.42 0% 0 0% 0 0% 0 0% 0%
20220309 43 44.79 40.47 44.24 0.36% 3.53% 0% 65968 2.8189 78 42.73 0% 0 0% 0 0% 0 0% 0%
20220308 43.76 44.88 43.12 44.08 1.73% -0.38% 0% 63556 2.8125 72.2 44.25 0% 0 0% 0 0% 0 0% 0%
20220307 43.55 44.21 43.01 43.33 -2.28% -0.39% 0% 43618 1.8976 44.06 43.5 0% 0 0% 0 0% 0 0% 0%
20220304 46.6 47.28 44.29 44.34 -6.65% -3.31% 0% 66084 3.0306 59.82 45.86 0% 0 0% 0 0% 0 0% 0%
20220303 47 47.85 46.29 47.5 1.26% 0.85% 0% 63074 2.9707 54.58 47.1 0% 0 0% 0 0% 0 0% 0%
20220302 47 48.17 46.1 46.91 -2.88% -0.45% 0% 68071 3.2076 58.48 47.12 0% 0 0% 0 0% 0 0% 0%
20220301 46.94 49.29 46.56 48.3 1.47% 0.71% 0% 90564 4.343 78.58 47.96 0% 0 0% 0 0% 0 0% 0%
20220228 46.33 49 44.68 47.6 0.89% 2.34% 0% 79929 3.7173 70.11 46.51 0% 0 0% 0 0% 0 0% 0%
20220225 47 48.24 46.01 47.18 2.21% 0.19% 0% 89648 4.2215 81.74 47.09 0% 0 0% 0 0% 0 0% 0%
20220224 49.02 51.54 44.14 46.16 -7.55% -3.89% 0% 136312 6.547 128.49 48.03 0% 0 0% 0 0% 0 0% 0%
20220223 50.3 51.9 48.51 49.93 -1.42% -0.28% 0% 112571 5.6367 115.61 50.07 0% 0 0% 0 0% 0 0% 0%
20220222 50.68 52 49.66 50.65 -4.14% -0.55% 0% 136259 6.9394 144.39 50.93 0% 0 0% 0 0% 0 0% 0%
20220221 50 54.9 48.8 52.84 14.27% 2.98% 0% 184512 9.4669 215.01 51.31 0% 0 0% 0 0% 0 0% 0%
20220218 44.68 46.53 44.11 46.24 9.31% 1.43% 0% 148467 6.7685 167.94 45.59 0% 0 0% 0 0% 0 0% 0%
20220217 43.29 45.2 42.2 42.3 -3.07% -3% 0% 77246 3.3684 89.34 43.61 0% 0 0% 0 0% 0 0% 0%
20220216 45.99 46.99 43.56 43.64 0.58% -2.24% 0% 80824 3.6083 94.72 44.64 0% 0 0% 0 0% 0 0% 0%
20220215 44.29 44.37 42.6 43.39 -1.57% 0.44% 0% 48746 2.1058 58.01 43.2 0% 0 0% 0 0% 0 0% 0%
20220214 44.31 45.2 43.01 44.08 -2.37% -0.32% 0% 53626 2.3714 63.7 44.22 0% 0 0% 0 0% 0 0% 0%
20220211 45.39 46.66 44.02 45.15 -2.17% 0.09% 0% 78255 3.5301 96.92 45.11 0% 0 0% 0 0% 0 0% 0%
20220210 45.57 47.38 44.8 46.15 0.85% -0.09% 0% 94786 4.3777 126.69 46.19 0% 0 0% 0 0% 0 0% 0%
20220209 45.38 46.48 44.44 45.76 0.66% 0.33% 0% 108633 4.9546 152.65 45.61 0% 0 0% 0 0% 0 0% 0%
20211203 43.18 43.55 41.52 41.76 -2.61% -0.85% 0% 68397 2.8809 95.85 42.12 0% 0 0% 0 0% 0 0% 0%
20211202 45.86 49.2 42.68 42.88 -6.03% -6.94% 0% 124478 5.7356 190.48 46.08 0% 0 0% 0 0% 0 0% 0%
20211201 43.68 45.66 43.2 45.63 3.8% 2.24% 0% 93964 4.1939 142.47 44.63 0% 0 0% 0 0% 0 0% 0%
20211130 43.3 45.68 42.96 43.96 2.23% -0.83% 0% 85117 3.7729 128.75 44.33 0% 0 0% 0 0% 0 0% 0%
20211129 42.55 43.47 42.17 43 -1.38% 0.23% 0% 41103 1.7634 63.24 42.9 0% 0 0% 0 0% 0 0% 0%
20211126 41.83 43.79 41.65 43.6 3.27% 0.88% 0% 69428 3.001 107.48 43.22 0% 0 0% 0 0% 0 0% 0%
20211125 42.09 42.98 42.05 42.22 0.36% -0.73% 0% 35424 1.5067 55.47 42.53 0% 0 0% 0 0% 0 0% 0%
20211124 42.43 43.28 42 42.07 -0.97% -1.06% 0% 37736 1.6047 57.01 42.52 0% 0 0% 0 0% 0 0% 0%
20211123 43.31 43.35 42.4 42.48 -2.32% -0.61% 0% 51283 2.1916 75.68 42.74 0% 0 0% 0 0% 0 0% 0%
20211122 43.12 43.87 42.34 43.49 0.81% 0.53% 0% 57707 2.4962 84.01 43.26 0% 0 0% 0 0% 0 0% 0%
20211119 43 43.78 42.57 43.14 -1.87% 0.02% 0% 67181 2.8977 91.62 43.13 0% 0 0% 0 0% 0 0% 0%
20211118 42 45.16 40.77 43.96 4.69% 2.49% 0% 116212 4.9844 154.13 42.89 0% 0 0% 0 0% 0 0% 0%
20211117 39.32 43.55 39.32 41.99 5.77% -0.19% 0% 94157 3.9615 136.1 42.07 0% 0 0% 0 0% 0 0% 0%
20211116 41.09 42 39.69 39.7 -4.34% -2.74% 0% 53283 2.1748 81.36 40.82 0% 0 0% 0 0% 0 0% 0%
20211115 42.3 42.75 41.2 41.5 -0.57% -0.67% 0% 42994 1.7962 66.59 41.78 0% 0 0% 0 0% 0 0% 0%
20211112 41.17 41.95 40.57 41.74 0.6% 0.94% 0% 51970 2.1492 78.23 41.35 0% 0 0% 0 0% 0 0% 0%
20211111 42.18 42.18 41.1 41.49 -2.12% -0.1% 0% 54731 2.2731 79.66 41.53 0% 0 0% 0 0% 0 0% 0%
20211110 42.13 43.61 41.9 42.39 -0.45% -0.59% 0% 58093 2.4768 86.24 42.64 0% 0 0% 0 0% 0 0% 0%
20211109 42.91 42.97 41.6 42.58 -1.41% 0.4% 0% 71007 3.0112 102.39 42.41 0% 0 0% 0 0% 0 0% 0%
20211108 40.66 43.5 40.2 43.19 4.75% 2.03% 0% 104625 4.4284 152.24 42.33 0% 0 0% 0 0% 0 0% 0%
20211105 40.03 42.1 39.12 41.23 3.26% 1.1% 0% 89181 3.637 140.58 40.78 0% 0 0% 0 0% 0 0% 0%
20211104 39.15 40.12 38.7 39.93 1.63% 0.73% 0% 46072 1.8263 76.3 39.64 0% 0 0% 0 0% 0 0% 0%
20211103 38.11 39.85 38.07 39.29 2.58% 0.51% 0% 42666 1.6677 69.67 39.09 0% 0 0% 0 0% 0 0% 0%
20211102 39.79 40.96 38 38.3 -4.23% -3.62% 0% 64387 2.5586 101.82 39.74 0% 0 0% 0 0% 0 0% 0%
20211101 40.97 40.97 39.13 39.99 -2.22% -0.05% 0% 56894 2.2764 86.78 40.01 0% 0 0% 0 0% 0 0% 0%
20211029 39.7 41.5 39.04 40.9 1.92% 0.89% 0% 80241 3.2529 118.92 40.54 0% 0 0% 0 0% 0 0% 0%
20211028 39.35 40.95 37.61 40.13 0.93% 2.35% 0% 68610 2.6899 91.38 39.21 0% 0 0% 0 0% 0 0% 0%
20211027 38 40.74 37.55 39.76 2.63% 0.91% 0% 78886 3.1082 111.89 39.4 0% 0 0% 0 0% 0 0% 0%
20211026 37.3 39.86 37.02 38.74 5.1% 0.75% 0% 69113 2.6571 104.24 38.45 0% 0 0% 0 0% 0 0% 0%
20211025 36.76 37.3 35.92 36.86 0.68% 0.44% 0% 31859 1.1691 49.33 36.7 0% 0 0% 0 0% 0 0% 0%
20211022 38.3 38.58 36.5 36.61 -4.34% -2.3% 0% 43558 1.6322 67.86 37.47 0% 0 0% 0 0% 0 0% 0%
20211021 38.04 38.87 37.68 38.27 -2.25% 0.18% 0% 48921 1.8687 77.9 38.2 0% 0 0% 0 0% 0 0% 0%
20211020 40.23 40.23 39 39.15 -3.5% -0.94% 0% 72914 2.8819 123.32 39.52 0% 0 0% 0 0% 0 0% 0%
20211019 39.03 40.57 38.16 40.57 4.21% 2.87% 0% 93816 3.6999 168.1 39.44 0% 0 0% 0 0% 0 0% 0%
20211018 37.6 39.42 36.82 38.93 -1.89% 1.88% 0% 89953 3.4375 174.44 38.21 0% 0 0% 0 0% 0 0% 0%
20211015 35.52 42.56 35.1 39.68 11.87% 0.13% 0% 135675 5.3774 287.63 39.63 0% 0 0% 0 0% 0 0% 0%
20211014 34.87 35.51 34.42 35.47 1.14% 1.23% 0% 29363 1.0289 67.65 35.04 0% 0 0% 0 0% 0 0% 0%
20211013 35 35.7 34.41 35.07 0.95% 0.26% 0% 24857 0.8696 54.04 34.98 0% 0 0% 0 0% 0 0% 0%
20211012 35.25 35.56 34.3 34.74 -1.45% -0.14% 0% 25510 0.8876 52.78 34.79 0% 0 0% 0 0% 0 0% 0%
20211011 36.7 36.77 34.85 35.25 -2.62% -0.11% 0% 44949 1.5861 87.77 35.29 0% 0 0% 0 0% 0 0% 0%
20211008 35.36 36.28 34.72 36.2 5.45% 2.35% 0% 46287 1.6372 85.14 35.37 0% 0 0% 0 0% 0 0% 0%
20210930 33.79 34.8 33.73 34.33 3.19% -0.03% 0% 33697 1.1573 56.84 34.34 0% 0 0% 0 0% 0 0% 0%
20210929 34.73 35.18 33.01 33.27 -5.43% -2.26% 0% 42727 1.4543 59.99 34.04 0% 0 0% 0 0% 0 0% 0%
20210928 35.45 36.26 34.55 35.18 0.51% -0.59% 0% 37772 1.3367 53.65 35.39 0% 0 0% 0 0% 0 0% 0%
20210927 35.36 38.45 34.43 35 -10.92% -1.19% 0% 68109 2.4121 93.76 35.42 0% 0 0% 0 0% 0 0% 0%
20210924 39 40.2 38.14 39.29 -0.03% 0.36% 0% 46930 1.8375 71.29 39.15 0% 0 0% 0 0% 0 0% 0%
20210923 39 40.87 38.68 39.3 1.95% -0.83% 0% 49341 1.9556 69.42 39.63 0% 0 0% 0 0% 0 0% 0%
20210922 39.6 39.6 38.36 38.55 -5.28% -0.82% 0% 41455 1.6115 53.26 38.87 0% 0 0% 0 0% 0 0% 0%
20210917 40 41.17 38.6 40.7 1.45% 1.7% 0% 53480 2.1402 63.22 40.02 0% 0 0% 0 0% 0 0% 0%
20210916 42.95 43.18 39.96 40.12 -6.83% -3.09% 0% 66296 2.7446 85.19 41.4 0% 0 0% 0 0% 0 0% 0%
20210915 44.39 44.39 42.5 43.06 -5.76% -0.49% 0% 63807 2.7608 90.57 43.27 0% 0 0% 0 0% 0 0% 0%
20210914 43.28 47.05 42.13 45.69 5.76% 1.74% 0% 112586 5.0562 174.75 44.91 0% 0 0% 0 0% 0 0% 0%
20210913 42.57 43.49 42.17 43.2 1.5% 0.82% 0% 50488 2.1636 87.54 42.85 0% 0 0% 0 0% 0 0% 0%
20210910 43.83 43.88 42.27 42.56 -2.9% -0.58% 0% 51278 2.1952 90.77 42.81 0% 0 0% 0 0% 0 0% 0%
20210909 44.24 44.93 43.22 43.83 -1.28% 0.05% 0% 55505 2.4314 105.84 43.81 0% 0 0% 0 0% 0 0% 0%
20210908 47 47.3 43.67 44.4 -6.74% -1.49% 0% 95642 4.3109 201.61 45.07 0% 0 0% 0 0% 0 0% 0%
20210907 46.77 48.37 46.33 47.61 -0.08% 0.55% 0% 84535 4.0028 220.36 47.35 0% 0 0% 0 0% 0 0% 0%
20210906 47.97 49.55 45 47.65 -2.2% 0.91% 0% 109130 5.1533 337.67 47.22 0% 0 0% 0 0% 0 0% 0%
20210729 31.7 32.28 31.59 31.94 2.27% 0% 0% 15328 0.4895 43.07 31.94 0% 0 0% 0 0% 0 0% 0%
20210728 34.3 34.68 31.18 31.23 -10.21% -4% 0% 29664 0.9649 75.36 32.53 0% 0 0% 0 0% 0 0% 0%
20210727 34.78 36.36 34.7 34.78 -0.94% -2.47% 0% 31611 1.1274 75.45 35.66 0% 0 0% 0 0% 0 0% 0%
20210726 35.2 35.41 34.28 35.11 -2.42% 1.09% 0% 23192 0.8055 54.41 34.73 0% 0 0% 0 0% 0 0% 0%
20210723 34.74 36.78 34.24 35.98 3.42% 0.31% 0% 42113 1.5105 95.93 35.87 0% 0 0% 0 0% 0 0% 0%
20210722 34.65 35.13 33.8 34.79 0.49% 0.99% 0% 25676 0.8846 56.56 34.45 0% 0 0% 0 0% 0 0% 0%
20210721 34.5 35.4 34.11 34.62 1.55% -0.09% 0% 23690 0.8209 51.39 34.65 0% 0 0% 0 0% 0 0% 0%
20210720 34.71 34.98 33.7 34.09 -3.7% -0.06% 0% 25588 0.8729 56.36 34.11 0% 0 0% 0 0% 0 0% 0%
20210719 34.84 35.48 34.17 35.4 2.67% 1.17% 0% 30516 1.0678 71.88 34.99 0% 0 0% 0 0% 0 0% 0%
20210716 36.31 36.31 34.45 34.48 -4.04% -1.71% 0% 34004 1.1927 84.78 35.08 0% 0 0% 0 0% 0 0% 0%
20210715 36.6 37.4 35.61 35.93 -4.87% -1.05% 0% 51690 1.877 141.84 36.31 0% 0 0% 0 0% 0 0% 0%
20210714 34.79 41.5 34.53 37.77 8.66% -0.24% 0% 81352 3.0796 249.14 37.86 0% 0 0% 0 0% 0 0% 0%
20210713 34.88 35.59 34.28 34.76 -1.36% -0.23% 0% 29346 1.0223 102.56 34.84 0% 0 0% 0 0% 0 0% 0%
20210712 34.5 35.91 33.88 35.24 4.57% 0.06% 0% 49444 1.7413 177.07 35.22 0% 0 0% 0 0% 0 0% 0%
20210709 32.86 35.3 32.8 33.7 0.42% -1.84% 0% 40518 1.3911 162.86 34.33 0% 0 0% 0 0% 0 0% 0%
20210708 31.22 33.95 30.79 33.56 7.53% 2.72% 0% 37956 1.2401 155.67 32.67 0% 0 0% 0 0% 0 0% 0%
20210707 30.88 31.45 30.7 31.21 0% 0.71% 0% 10509 0.3257 42.21 30.99 0% 0 0% 0 0% 0 0% 0%
20210706 31 31.43 30.71 31.21 0.19% 0.58% 0% 9739 0.3022 36.62 31.03 0% 0 0% 0 0% 0 0% 0%
20210705 30.67 31.27 30.67 31.15 1.57% 0.45% 0% 8732 0.2708 28.85 31.01 0% 0 0% 0 0% 0 0% 0%
20210702 31.48 31.77 30.64 30.67 -2.54% -1.19% 0% 13887 0.431 44.5 31.04 0% 0 0% 0 0% 0 0% 0%
20210701 33.85 34.15 31.45 31.47 -7.47% -3.23% 0% 26645 0.8664 86.4 32.52 0% 0 0% 0 0% 0 0% 0%
20210630 34.59 34.8 33.79 34.01 -1.65% -0.23% 0% 17876 0.6094 60.84 34.09 0% 0 0% 0 0% 0 0% 0%
20210629 33.94 35.9 33.54 34.58 1.89% -1% 0% 24461 0.8545 79.74 34.93 0% 0 0% 0 0% 0 0% 0%
20210628 33.62 34.28 33.25 33.94 -0.18% 0.35% 0% 12824 0.4337 39.52 33.82 0% 0 0% 0 0% 0 0% 0%
20210625 34.95 36 34 34 -3.68% -2.19% 0% 24965 0.8679 69.85 34.76 0% 0 0% 0 0% 0 0% 0%
20210624 34.59 35.4 34.16 35.3 1.29% 1.06% 0% 26980 0.9425 73.53 34.93 0% 0 0% 0 0% 0 0% 0%
20210623 35.28 35.4 34.5 34.85 -1.22% 0.03% 0% 26547 0.9249 75.99 34.84 0% 0 0% 0 0% 0 0% 0%
20210622 33.8 35.9 32.7 35.28 4.47% 2.35% 0% 44326 1.5278 130.08 34.47 0% 0 0% 0 0% 0 0% 0%
20210621 33.49 34.43 33.49 33.77 0.75% -0.21% 0% 16372 0.554 51.79 33.84 0% 0 0% 0 0% 0 0% 0%
20210618 34.11 34.56 33.38 33.52 -3.04% -0.95% 0% 22626 0.7656 72.12 33.84 0% 0 0% 0 0% 0 0% 0%
20210617 33.9 35.19 33.51 34.57 0% 1.17% 0% 30941 1.0574 100.35 34.17 0% 0 0% 0 0% 0 0% 0%
20210616 33.42 35.5 33.01 34.57 2.58% 0.06% 0% 41451 1.432 134.73 34.55 0% 0 0% 0 0% 0 0% 0%
20210615 33.88 34.87 33.51 33.7 -3.16% -1% 0% 34847 1.1862 122.41 34.04 0% 0 0% 0 0% 0 0% 0%
20210611 33.36 35.38 32.52 34.8 4.19% 2.62% 0% 55677 1.8882 211.04 33.91 0% 0 0% 0 0% 0 0% 0%
20210610 31.3 33.6 31.3 33.4 5.8% 1.77% 0% 40502 1.3292 178.8 32.82 0% 0 0% 0 0% 0 0% 0%
20210609 31.72 32.15 31.13 31.57 -0.25% 0.03% 0% 12080 0.3813 57.21 31.56 0% 0 0% 0 0% 0 0% 0%
20210608 31.8 32.48 31.4 31.65 -1% -0.6% 0% 15404 0.4904 69.67 31.84 0% 0 0% 0 0% 0 0% 0%
20210607 31 31.97 31 31.97 3.23% 1.36% 0% 15361 0.4845 69.96 31.54 0% 0 0% 0 0% 0 0% 0%
20210604 31.7 31.86 30.77 30.97 -2.3% -0.29% 0% 15410 0.4786 68.21 31.06 0% 0 0% 0 0% 0 0% 0%
20210603 31.83 32.86 31.51 31.7 -2.34% -1.06% 0% 19273 0.6176 91.08 32.04 0% 0 0% 0 0% 0 0% 0%
20210602 32 33.79 32 32.46 2.17% -1.87% 0% 33189 1.0978 169.01 33.08 0% 0 0% 0 0% 0 0% 0%
20210601 31.45 31.98 31.23 31.77 1.02% 0.44% 0% 14743 0.4663 79.77 31.63 0% 0 0% 0 0% 0 0% 0%
20210531 31 31.62 30.85 31.45 1.06% 0.8% 0% 12273 0.3829 62.63 31.2 0% 0 0% 0 0% 0 0% 0%
20210528 31.25 31.36 30.78 31.12 -0.26% 0.32% 0% 11339 0.3517 54.44 31.02 0% 0 0% 0 0% 0 0% 0%
20210527 31.01 31.98 31 31.2 -1.05% -0.67% 0% 18035 0.5664 90.74 31.41 0% 0 0% 0 0% 0 0% 0%
20210526 37.3 39.6 37.14 37.91 2.05% -1.1% 0% 19913 0.7632 127.8 38.33 0% 0 0% 0 0% 0 0% 0%
20210525 36.8 37.28 36.7 37.15 -0.27% 0.38% 0% 9795 0.3625 65.35 37.01 0% 0 0% 0 0% 0 0% 0%
20210524 35.9 37.73 35.5 37.25 3.88% 0.98% 0% 14986 0.5529 102.58 36.89 0% 0 0% 0 0% 0 0% 0%
20210521 36.5 36.5 35.8 35.86 -0.11% -0.61% 0% 6344 0.2289 45.03 36.08 0% 0 0% 0 0% 0 0% 0%
20210520 36.29 36.76 35.81 35.9 -1.02% -0.47% 0% 7915 0.2855 56.09 36.07 0% 0 0% 0 0% 0 0% 0%
20210519 37.02 37.44 36.27 36.27 -2.84% -1.39% 0% 12142 0.4466 90.76 36.78 0% 0 0% 0 0% 0 0% 0%
20210518 35.99 38.15 35.9 37.33 1.69% 0.92% 0% 18558 0.6865 140.76 36.99 0% 0 0% 0 0% 0 0% 0%
20210517 35.16 38.74 34.24 36.71 4.38% 0.74% 0% 19447 0.7087 156.57 36.44 0% 0 0% 0 0% 0 0% 0%
20210514 34.99 35.49 34.81 35.17 0.46% -0.11% 0% 6581 0.2317 56.91 35.21 0% 0 0% 0 0% 0 0% 0%
20210513 35.56 36.06 35 35.01 -2.23% -1.27% 0% 8273 0.2934 67.19 35.46 0% 0 0% 0 0% 0 0% 0%
20210512 34.9 35.95 34.61 35.81 2.52% 1.07% 0% 10766 0.3814 82.99 35.43 0% 0 0% 0 0% 0 0% 0%
20210511 34 35.06 33.5 34.93 2.13% 0.66% 0% 7435 0.258 52.09 34.7 0% 0 0% 0 0% 0 0% 0%
20210510 34.79 35.1 33.85 34.2 -1.41% -0.38% 0% 7608 0.2612 49.55 34.33 0% 0 0% 0 0% 0 0% 0%
20210507 34.56 34.95 34.4 34.69 0.99% -0.06% 0% 6333 0.2198 39.89 34.71 0% 0 0% 0 0% 0 0% 0%
20210506 34.54 35.05 34.27 34.35 0.44% -0.92% 0% 6424 0.2227 38.46 34.67 0% 0 0% 0 0% 0 0% 0%
20210430 35.6 35.73 34.13 34.2 -3.93% -1.13% 0% 12069 0.4175 62.79 34.59 0% 0 0% 0 0% 0 0% 0%
20210429 36.16 36.5 35.6 35.6 -1.66% -1.11% 0% 8897 0.3203 47.79 36 0% 0 0% 0 0% 0 0% 0%
20210428 36 36.44 35.59 36.2 0.14% 0.17% 0% 8157 0.2948 44.36 36.14 0% 0 0% 0 0% 0 0% 0%
20210427 37.68 37.68 35.88 36.15 -3.68% -0.55% 0% 12593 0.4578 66.15 36.35 0% 0 0% 0 0% 0 0% 0%
20210426 38.01 38.2 37.48 37.53 -1.68% -0.48% 0% 10439 0.3937 55.76 37.71 0% 0 0% 0 0% 0 0% 0%
20210423 39.42 39.42 37.85 38.17 -3.17% -0.7% 0% 15918 0.6119 80.81 38.44 0% 0 0% 0 0% 0 0% 0%
20210422 39.27 39.69 38.64 39.42 1.34% 0.9% 0% 11771 0.4599 60.1 39.07 0% 0 0% 0 0% 0 0% 0%
20210421 39.1 39.5 38.73 38.9 -0.38% -0.46% 0% 10138 0.3962 51.94 39.08 0% 0 0% 0 0% 0 0% 0%
20210416 39.01 39.97 38.84 39.59 1.49% 0.51% 0% 14815 0.5836 75.89 39.39 0% 0 0% 0 0% 0 0% 0%
20210415 41.05 41.09 38.5 39.01 -7.16% -1.09% 0% 28136 1.1096 145.93 39.44 0% 0 0% 0 0% 0 0% 0%
20210414 41.18 42.02 40.55 42.02 1.5% 1.42% 0% 12231 0.5067 70.21 41.43 0% 0 0% 0 0% 0 0% 0%
20210413 41.02 41.57 40.8 41.4 0.98% 0.41% 0% 8745 0.3606 46.46 41.23 0% 0 0% 0 0% 0 0% 0%
20210412 42.21 42.79 40.8 41 -3.42% -1.04% 0% 13315 0.5516 64.06 41.43 0% 0 0% 0 0% 0 0% 0%
20210409 42.15 43.14 41.94 42.45 0.71% -0.14% 0% 14420 0.613 65 42.51 0% 0 0% 0 0% 0 0% 0%
20210408 42.76 43.5 42.03 42.15 -1.33% -1.75% 0% 22190 0.952 95.52 42.9 0% 0 0% 0 0% 0 0% 0%
20210407 42.03 42.85 41.65 42.72 1.38% 0.9% 0% 16169 0.6846 65.89 42.34 0% 0 0% 0 0% 0 0% 0%
20210406 41.52 42.27 41.23 42.14 1.52% 0.6% 0% 11465 0.4803 43.62 41.89 0% 0 0% 0 0% 0 0% 0%
20210402 40.76 41.85 40.52 41.51 2.12% 0.36% 0% 13187 0.5454 43.92 41.36 0% 0 0% 0 0% 0 0% 0%
20210401 41.2 41.2 40.4 40.65 -1.48% -0.1% 0% 10843 0.4412 30.5 40.69 0% 0 0% 0 0% 0 0% 0%
20210330 41.99 42.27 40.73 41.06 -2.89% -0.56% 0% 16840 0.6954 41.72 41.29 0% 0 0% 0 0% 0 0% 0%
20210329 44 44.52 42.26 42.28 -3.8% -2.08% 0% 22486 0.9709 46.79 43.18 0% 0 0% 0 0% 0 0% 0%
20210326 44.13 44.78 43.57 43.95 -1.57% -0.07% 0% 25109 1.1044 46.99 43.98 0% 0 0% 0 0% 0 0% 0%
20201215 56.75 59.09 56.35 57.4 1.31% -0.78% 0% 23345 1.3505 60.66 57.85 0% 0 0% 0 0% 0 0% 0%
20201214 56.78 56.8 55.4 56.66 -0.77% 1.14% 0% 19219 1.0766 48.33 56.02 0% 0 0% 0 0% 0 0% 0%
20201211 56.1 58 56.02 57.1 1.51% 0.33% 0% 23271 1.3244 59.7 56.91 0% 0 0% 0 0% 0 0% 0%
20201210 56.83 58.01 56 56.25 -2.12% -0.9% 0% 23555 1.3369 60.25 56.76 0% 0 0% 0 0% 0 0% 0%
20201209 59.66 59.66 57.13 57.47 -3.88% -1.24% 0% 31250 1.8185 80.65 58.19 0% 0 0% 0 0% 0 0% 0%
20201208 62.22 63.31 59.68 59.79 -4.94% -1.56% 0% 40404 2.4542 103.54 60.74 0% 0 0% 0 0% 0 0% 0%
20201207 62.51 64.3 62.05 62.9 -0.96% -0.3% 0% 38543 2.4315 105.62 63.09 0% 0 0% 0 0% 0 0% 0%
20201204 60.9 65.5 60.67 63.51 5.17% -0.36% 0% 66090 4.2125 187.65 63.74 0% 0 0% 0 0% 0 0% 0%
20201203 59.45 62.5 58.3 60.39 0.92% -0.53% 0% 40140 2.437 120.99 60.71 0% 0 0% 0 0% 0 0% 0%
20201202 58.91 60.1 58.1 59.84 1.25% 0.76% 0% 24731 1.4687 74.37 59.39 0% 0 0% 0 0% 0 0% 0%
20201201 58.5 60.2 57.92 59.1 0.9% -0.49% 0% 23950 1.4223 70.31 59.39 0% 0 0% 0 0% 0 0% 0%
20201130 58.06 59.28 57 58.57 0.64% 0.43% 0% 20475 1.1941 55.08 58.32 0% 0 0% 0 0% 0 0% 0%
20201127 60.38 60.97 57.92 58.2 -3.82% -1.31% 0% 28579 1.6854 74.95 58.97 0% 0 0% 0 0% 0 0% 0%
20201126 61.36 61.76 60.36 60.51 -2.2% -0.74% 0% 26636 1.6236 72.57 60.96 0% 0 0% 0 0% 0 0% 0%
20201125 59.82 62.68 59 61.87 3.32% 0.81% 0% 46550 2.857 123.65 61.37 0% 0 0% 0 0% 0 0% 0%
20201124 59.51 61.5 59.5 59.88 -0.5% -0.94% 0% 26381 1.5946 71.13 60.45 0% 0 0% 0 0% 0 0% 0%
20201123 59.48 60.27 57.9 60.18 0.25% 1.91% 0% 29514 1.7429 72.7 59.05 0% 0 0% 0 0% 0 0% 0%
20201120 62 62 59.78 60.03 -3.27% -0.69% 0% 27935 1.6888 66.39 60.45 0% 0 0% 0 0% 0 0% 0%
20201119 61 62.4 59.41 62.06 0.99% 1.89% 0% 30784 1.8749 68.07 60.91 0% 0 0% 0 0% 0 0% 0%
20201118 62.4 62.96 60.71 61.45 -2.97% -0.68% 0% 30591 1.8928 63.26 61.87 0% 0 0% 0 0% 0 0% 0%
20201117 61.89 63.8 61.22 63.33 1.65% 0.83% 0% 41194 2.5876 81.58 62.81 0% 0 0% 0 0% 0 0% 0%
20201116 60.7 62.89 60.11 62.3 2.42% 0.84% 0% 31822 1.9659 58.21 61.78 0% 0 0% 0 0% 0 0% 0%
20201113 60.06 61.49 60.06 60.83 1.05% 0.02% 0% 24722 1.5035 42.25 60.82 0% 0 0% 0 0% 0 0% 0%
20201112 63.33 63.65 59.89 60.2 -4.76% -1.08% 0% 38227 2.3264 59.73 60.86 0% 0 0% 0 0% 0 0% 0%
20201111 62.7 64.5 62.23 63.21 -0.03% -0.39% 0% 35008 2.2216 53.01 63.46 0% 0 0% 0 0% 0 0% 0%
20201110 65.98 65.99 62.9 63.23 -4.66% -0.78% 0% 50279 3.2043 69.29 63.73 0% 0 0% 0 0% 0 0% 0%
20201109 64.71 67 64.71 66.32 2.79% 0.52% 0% 48007 3.1677 63.5 65.98 0% 0 0% 0 0% 0 0% 0%
20201106 68 69.36 64 64.52 -5.8% -1.99% 0% 57804 3.8052 67.87 65.83 0% 0 0% 0 0% 0 0% 0%
20201105 66 69.19 65.71 68.49 5.21% 1.47% 0% 60980 4.1159 66.38 67.5 0% 0 0% 0 0% 0 0% 0%
20201104 67.8 68.89 64.81 65.1 -4.19% -2.03% 0% 54797 3.6413 56.58 66.45 0% 0 0% 0 0% 0 0% 0%
20201103 66.35 70.3 65.4 67.95 3.17% -0.37% 0% 69766 4.758 69.8 68.2 0% 0 0% 0 0% 0 0% 0%
20201102 65 67.63 64.3 65.86 1.51% -0.3% 0% 54065 3.5714 49.88 66.06 0% 0 0% 0 0% 0 0% 0%
20201030 67.5 69.35 64.88 64.88 -4.84% -3.02% 0% 69147 4.6257 59.14 66.9 0% 0 0% 0 0% 0 0% 0%
20201029 69 71.3 67.6 68.18 -7.11% -1.46% 0% 72051 4.9852 58.29 69.19 0% 0 0% 0 0% 0 0% 0%
20201028 72.51 76.4 71.02 73.4 1.45% -0.45% 0% 82837 6.1072 63.83 73.73 0% 0 0% 0 0% 0 0% 0%
20201027 75 75.7 70.83 72.35 -6.66% -0.99% 0% 91540 6.689 61.65 73.07 0% 0 0% 0 0% 0 0% 0%
20201026 79.98 79.98 73.8 77.51 -1.76% 1.07% 0% 119568 9.1697 64.02 76.69 0% 0 0% 0 0% 0 0% 0%
20201023 65.44 78.9 65.44 78.9 20% 4.71% 0% 125550 9.4608 28.03 75.35 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