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. 300902
    4. 返回上一页 刷新
股票代码（例：sz300902）       517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 31 31.51 30.5 30.7 -0.32% -0.42% 0% 9404 0.2899 75.81 30.83 0% 0 0% 0 0% 0 0% 0%
20230927 31.1 31.99 30.72 30.8 -1.03% -1.66% 0% 11663 0.3653 92.76 31.32 0% 0 0% 0 0% 0 0% 0%
20230926 30.2 31.4 30.01 31.12 2.54% 0.88% 0% 17367 0.5357 127.2 30.85 0% 0 0% 0 0% 0 0% 0%
20230925 31.14 31.85 30.17 30.35 -2.97% -0.46% 0% 18212 0.5553 138.96 30.49 0% 0 0% 0 0% 0 0% 0%
20230922 29.97 31.48 29.97 31.28 3.54% 0.84% 0% 11143 0.3457 88.74 31.02 0% 0 0% 0 0% 0 0% 0%
20230921 30.28 30.64 29.92 30.21 -0.07% -0.07% 0% 7479 0.2261 57.37 30.23 0% 0 0% 0 0% 0 0% 0%
20230920 31.3 31.42 30.05 30.23 -3.57% -1.24% 0% 10487 0.321 74.06 30.61 0% 0 0% 0 0% 0 0% 0%
20230919 32.37 32.48 31.15 31.35 -3.48% -0.73% 0% 11251 0.3553 75.35 31.58 0% 0 0% 0 0% 0 0% 0%
20230918 32.62 33.61 32.4 32.48 -0.46% -1.49% 0% 8120 0.2677 50.97 32.97 0% 0 0% 0 0% 0 0% 0%
20230915 32.8 33.06 32.08 32.63 0.34% -0.03% 0% 7635 0.2492 46.57 32.64 0% 0 0% 0 0% 0 0% 0%
20230914 32.83 33.12 31.94 32.52 -1.54% 0.56% 0% 12528 0.4052 73.13 32.34 0% 0 0% 0 0% 0 0% 0%
20230913 34.11 34.85 32.75 33.03 -3.05% -1.08% 0% 19083 0.6371 105.98 33.39 0% 0 0% 0 0% 0 0% 0%
20230912 34.42 34.42 33.6 34.07 0.06% 0.24% 0% 9254 0.3145 50.83 33.99 0% 0 0% 0 0% 0 0% 0%
20230911 33.2 34.45 32.86 34.05 1.79% 0.83% 0% 13213 0.4462 69.26 33.77 0% 0 0% 0 0% 0 0% 0%
20230908 32.95 33.8 32.81 33.45 1.43% 0.09% 0% 11700 0.391 59.81 33.42 0% 0 0% 0 0% 0 0% 0%
20230907 33.44 33.7 32.52 32.98 -0.87% -0.21% 0% 18552 0.6131 95.23 33.05 0% 0 0% 0 0% 0 0% 0%
20230906 31.44 33.5 31.08 33.27 5.28% 2.18% 0% 21120 0.6877 114.29 32.56 0% 0 0% 0 0% 0 0% 0%
20230905 30.15 32.4 30.15 31.6 3.71% 0.1% 0% 28390 0.8962 162.51 31.57 0% 0 0% 0 0% 0 0% 0%
20230904 31 31.27 29.91 30.47 -1.8% 0.3% 0% 11878 0.3608 74.64 30.38 0% 0 0% 0 0% 0 0% 0%
20230901 31.21 31.57 30.25 31.03 0.13% 0.75% 0% 13756 0.4237 89.56 30.8 0% 0 0% 0 0% 0 0% 0%
20230831 31.81 31.86 29.21 30.99 -2.82% 1.84% 0% 28672 0.8724 189.68 30.43 0% 0 0% 0 0% 0 0% 0%
20230830 31.52 32.87 31.52 31.89 1.17% -1.05% 0% 24760 0.798 190.55 32.23 0% 0 0% 0 0% 0 0% 0%
20230829 30.08 31.95 30.08 31.52 4.79% 0.57% 0% 17336 0.5433 135.44 31.34 0% 0 0% 0 0% 0 0% 0%
20230828 32.19 32.42 29.81 30.08 -1.89% -1.96% 0% 17345 0.5322 148.62 30.68 0% 0 0% 0 0% 0 0% 0%
20230825 31.4 31.4 30.53 30.66 -1.48% -0.65% 0% 9342 0.2883 87.93 30.86 0% 0 0% 0 0% 0 0% 0%
20230824 31.28 31.8 30.95 31.12 -0.92% -0.29% 0% 6254 0.1952 59.8 31.21 0% 0 0% 0 0% 0 0% 0%
20230823 31.68 31.96 31.28 31.41 -1.54% -0.54% 0% 5985 0.189 59.19 31.58 0% 0 0% 0 0% 0 0% 0%
20230822 31.8 32.57 31.27 31.9 -0.44% 0.35% 0% 6188 0.1967 62.21 31.79 0% 0 0% 0 0% 0 0% 0%
20230821 32.39 32.95 31.88 32.04 -0.5% -0.71% 0% 8352 0.2695 84.54 32.27 0% 0 0% 0 0% 0 0% 0%
20230818 32.2 32.98 31.64 32.2 -0.12% -0.71% 0% 8578 0.2782 90.77 32.43 0% 0 0% 0 0% 0 0% 0%
20230817 31.06 32.54 30.87 32.24 2.84% 1.8% 0% 12243 0.3877 128.22 31.67 0% 0 0% 0 0% 0 0% 0%
20230816 32.78 32.88 31 31.35 -4.36% -1.6% 0% 15118 0.4817 170.69 31.86 0% 0 0% 0 0% 0 0% 0%
20230815 33.27 33.49 32.5 32.78 -1.5% -0.12% 0% 4701 0.1543 62.64 32.82 0% 0 0% 0 0% 0 0% 0%
20230814 33.96 33.96 32.69 33.28 -0.27% 0.82% 0% 5050 0.1667 66.86 33.01 0% 0 0% 0 0% 0 0% 0%
20230811 33.63 34.18 33.3 33.37 -0.77% -1.13% 0% 8319 0.2808 100.66 33.75 0% 0 0% 0 0% 0 0% 0%
20230810 33.54 34 33.27 33.63 0.33% -0.09% 0% 3832 0.129 44.07 33.66 0% 0 0% 0 0% 0 0% 0%
20230809 33.74 33.82 33.28 33.52 -0.62% 0.21% 0% 4108 0.1374 43.21 33.45 0% 0 0% 0 0% 0 0% 0%
20230808 33.87 34.17 33.45 33.73 -0.41% -0.27% 0% 6511 0.2202 64.05 33.82 0% 0 0% 0 0% 0 0% 0%
20230807 33.68 34.16 33.2 33.87 0.44% 0.12% 0% 4587 0.1552 44.27 33.83 0% 0 0% 0 0% 0 0% 0%
20230804 33.73 34.38 33.67 33.72 -0.53% -0.47% 0% 7314 0.2478 70.46 33.88 0% 0 0% 0 0% 0 0% 0%
20230803 34.11 34.29 33.77 33.9 -1.68% -0.21% 0% 7201 0.2446 68.61 33.97 0% 0 0% 0 0% 0 0% 0%
20230802 34.21 34.79 34 34.48 0.7% 0.29% 0% 5805 0.1996 54.97 34.38 0% 0 0% 0 0% 0 0% 0%
20230801 34.66 35.32 34.03 34.24 -1.18% -0.47% 0% 7175 0.2468 66.53 34.4 0% 0 0% 0 0% 0 0% 0%
20230731 34.35 35.5 34.19 34.65 1.29% -0.32% 0% 10504 0.3651 94.51 34.76 0% 0 0% 0 0% 0 0% 0%
20230728 34.38 34.75 33.82 34.21 -1.07% 0.18% 0% 14119 0.4822 124.56 34.15 0% 0 0% 0 0% 0 0% 0%
20230727 35.45 36.08 34.5 34.58 -1.31% -1.59% 0% 9773 0.3434 92.02 35.14 0% 0 0% 0 0% 0 0% 0%
20230726 35.5 36 35.01 35.04 -1.99% -0.62% 0% 6926 0.2442 62.46 35.26 0% 0 0% 0 0% 0 0% 0%
20230725 35.53 36 34.98 35.75 0.99% 0.73% 0% 8388 0.2977 66.27 35.49 0% 0 0% 0 0% 0 0% 0%
20230724 35.72 35.72 35.14 35.4 -0.34% 0.08% 0% 4475 0.1583 30.97 35.37 0% 0 0% 0 0% 0 0% 0%
20230721 36.28 36.36 35.46 35.52 -1.55% -1.03% 0% 8191 0.294 42.61 35.89 0% 0 0% 0 0% 0 0% 0%
20230720 36.55 37.1 36.01 36.08 -1.47% -0.85% 0% 8153 0.2967 39.33 36.39 0% 0 0% 0 0% 0 0% 0%
20230719 37.39 37.4 36.5 36.62 -1.45% -0.3% 0% 7184 0.2639 30.8 36.73 0% 0 0% 0 0% 0 0% 0%
20230718 37.92 38.88 37.07 37.16 -1.98% -0.59% 0% 10309 0.3853 42.81 37.38 0% 0 0% 0 0% 0 0% 0%
20230717 38.32 38.32 37.01 37.91 0.48% 0.72% 0% 11359 0.4276 46.03 37.64 0% 0 0% 0 0% 0 0% 0%
20230714 38.15 38.45 37.5 37.73 -1.1% -0.05% 0% 10839 0.4092 42.58 37.75 0% 0 0% 0 0% 0 0% 0%
20230713 38.8 38.96 38 38.15 0.13% -0.6% 0% 12800 0.4913 49.38 38.38 0% 0 0% 0 0% 0 0% 0%
20230712 39.25 39.44 38 38.1 -2.93% -1.24% 0% 21359 0.824 81.45 38.58 0% 0 0% 0 0% 0 0% 0%
20230711 39.12 39.91 38.65 39.25 -1.38% 0.08% 0% 23553 0.9237 90.68 39.22 0% 0 0% 0 0% 0 0% 0%
20230710 38.6 41.98 38.46 39.8 4.52% -1.41% 0% 48072 1.9405 195.25 40.37 0% 0 0% 0 0% 0 0% 0%
20230707 38.33 38.72 37.26 38.08 -1.86% 0.74% 0% 23714 0.8965 96.85 37.8 0% 0 0% 0 0% 0 0% 0%
20230706 37.64 39.7 37.24 38.8 4.39% -0.21% 0% 33942 1.3197 118.34 38.88 0% 0 0% 0 0% 0 0% 0%
20230705 37.57 38.5 37 37.17 -0.4% -1.33% 0% 17985 0.6775 61.37 37.67 0% 0 0% 0 0% 0 0% 0%
20230704 36.35 37.65 36.17 37.32 3.18% 0.38% 0% 18172 0.6757 54.11 37.18 0% 0 0% 0 0% 0 0% 0%
20230703 37.27 37.76 36.09 36.17 -3.42% -1.39% 0% 19516 0.7158 57.5 36.68 0% 0 0% 0 0% 0 0% 0%
20230630 37.68 38.09 37.42 37.45 -0.4% -0.72% 0% 17897 0.675 55.26 37.72 0% 0 0% 0 0% 0 0% 0%
20230629 37.06 38.09 36.43 37.6 2.23% -0.05% 0% 18572 0.6987 59.97 37.62 0% 0 0% 0 0% 0 0% 0%
20230628 36.98 37.39 35.7 36.78 -0.54% 0.74% 0% 18898 0.6899 60.24 36.51 0% 0 0% 0 0% 0 0% 0%
20230627 36.1 37.44 35.78 36.98 1.85% 1.15% 0% 23888 0.8733 79.32 36.56 0% 0 0% 0 0% 0 0% 0%
20230626 37.71 38.81 36.29 36.31 -3.2% -2.05% 0% 32969 1.2221 119.94 37.07 0% 0 0% 0 0% 0 0% 0%
20230621 36.36 38.38 36.36 37.51 2.51% -0.45% 0% 51862 1.9542 216.37 37.68 0% 0 0% 0 0% 0 0% 0%
20230620 35.13 37.7 35.12 36.59 4.54% -0.95% 0% 54216 2.0025 290.8 36.94 0% 0 0% 0 0% 0 0% 0%
20230619 34.56 35.37 34.43 35 1.27% 0.32% 0% 20135 0.7025 142.85 34.89 0% 0 0% 0 0% 0 0% 0%
20230616 34.35 34.89 34.24 34.56 -0.09% 0.2% 0% 9282 0.3201 78.42 34.49 0% 0 0% 0 0% 0 0% 0%
20230615 33.33 34.66 33.33 34.59 2.73% 1.11% 0% 14050 0.4806 131.71 34.21 0% 0 0% 0 0% 0 0% 0%
20230614 33.77 33.86 33.42 33.67 -0.27% 0.12% 0% 6479 0.2179 65.26 33.63 0% 0 0% 0 0% 0 0% 0%
20230613 33.2 34.66 32.9 33.76 2.93% -0.5% 0% 16526 0.5608 163.71 33.93 0% 0 0% 0 0% 0 0% 0%
20230612 31.3 32.94 31.01 32.8 4.79% 1.36% 0% 10328 0.3342 105.7 32.36 0% 0 0% 0 0% 0 0% 0%
20230609 31.98 31.99 31.03 31.3 -2.19% -0.32% 0% 6023 0.1891 61.43 31.4 0% 0 0% 0 0% 0 0% 0%
20230608 31.7 32.22 31.21 32 1.56% 0.5% 0% 7857 0.2502 75.89 31.84 0% 0 0% 0 0% 0 0% 0%
20230607 31.69 31.72 31.38 31.51 0.25% 0% 0% 5176 0.1631 45.68 31.51 0% 0 0% 0 0% 0 0% 0%
20230606 32.38 32.6 31.51 31.53 -2.78% -1.04% 0% 7938 0.2529 66.34 31.86 0% 0 0% 0 0% 0 0% 0%
20230605 32.83 33.14 32.34 32.43 -1.22% -0.64% 0% 6201 0.2024 50.29 32.64 0% 0 0% 0 0% 0 0% 0%
20230602 32.64 32.95 32.42 32.83 0.58% 0.18% 0% 5163 0.1692 37.13 32.77 0% 0 0% 0 0% 0 0% 0%
20230601 33.18 33.18 32.51 32.64 -0.58% -0.12% 0% 6377 0.2084 48.98 32.68 0% 0 0% 0 0% 0 0% 0%
20230531 33.81 34.17 32.78 32.83 -2.9% -0.85% 0% 8804 0.2915 69.5 33.11 0% 0 0% 0 0% 0 0% 0%
20230530 34.76 34.76 33.68 33.81 -2.42% -0.53% 0% 7496 0.2548 53.36 33.99 0% 0 0% 0 0% 0 0% 0%
20230529 34.22 34.88 34 34.65 0.09% 0.64% 0% 6184 0.2129 44.34 34.43 0% 0 0% 0 0% 0 0% 0%
20230526 34.44 34.69 33.8 34.62 0% 1.17% 0% 7565 0.2589 51.96 34.22 0% 0 0% 0 0% 0 0% 0%
20230525 34.53 35.16 34.25 34.62 0.26% 0% 0% 8655 0.2996 62.17 34.62 0% 0 0% 0 0% 0 0% 0%
20230524 35 35.18 34.22 34.53 -1.79% -0.17% 0% 9907 0.3427 74.02 34.59 0% 0 0% 0 0% 0 0% 0%
20230523 35.31 35.6 34.79 35.16 -0.14% -0.03% 0% 13247 0.4659 98.88 35.17 0% 0 0% 0 0% 0 0% 0%
20230522 33.73 35.5 33.53 35.21 5.04% 1.21% 0% 21325 0.742 163.4 34.79 0% 0 0% 0 0% 0 0% 0%
20230519 33.83 34.01 33.34 33.52 0% -0.45% 0% 5369 0.1808 44.26 33.67 0% 0 0% 0 0% 0 0% 0%
20230518 34.2 34.2 33.21 33.52 -0.33% -0.03% 0% 4811 0.1613 39.4 33.53 0% 0 0% 0 0% 0 0% 0%
20230517 33.19 33.65 32.82 33.63 2.06% 1.02% 0% 6131 0.2041 44.41 33.29 0% 0 0% 0 0% 0 0% 0%
20230516 33.25 33.88 32.85 32.95 -0.9% -1.08% 0% 6470 0.2155 44.34 33.31 0% 0 0% 0 0% 0 0% 0%
20230515 32.41 33.49 32.23 33.25 2.91% 0.54% 0% 8717 0.2883 58.68 33.07 0% 0 0% 0 0% 0 0% 0%
20230510 31.98 32.56 31.46 32.26 1.16% 0.66% 0% 6665 0.2136 41.29 32.05 0% 0 0% 0 0% 0 0% 0%
20230509 32.3 33.05 31.81 31.89 -1.91% -1.3% 0% 7923 0.256 48.72 32.31 0% 0 0% 0 0% 0 0% 0%
20230508 33.05 33.42 32.22 32.51 -1.66% -0.61% 0% 12060 0.3945 70.7 32.71 0% 0 0% 0 0% 0 0% 0%
20230505 33.9 34.33 32.91 33.06 -2.59% -1.22% 0% 8491 0.2842 52.14 33.47 0% 0 0% 0 0% 0 0% 0%
20230504 34.18 34.65 33.81 33.94 -0.61% -0.88% 0% 9090 0.3112 56.6 34.24 0% 0 0% 0 0% 0 0% 0%
20230428 34.19 34.32 33.68 34.15 0.53% 0.44% 0% 8876 0.3018 52.12 34 0% 0 0% 0 0% 0 0% 0%
20230427 33.11 34.78 32.08 33.97 2.57% 0.5% 0% 22556 0.7625 132.68 33.8 0% 0 0% 0 0% 0 0% 0%
20230426 30 33.3 29.84 33.12 7.08% 2.79% 0% 20652 0.6654 123.61 32.22 0% 0 0% 0 0% 0 0% 0%
20230425 31.99 32.2 30.19 30.93 -2.83% 0.81% 0% 11967 0.3672 72.5 30.68 0% 0 0% 0 0% 0 0% 0%
20230424 33 33.37 31.24 31.83 -3.57% -0.56% 0% 14906 0.4771 94.65 32.01 0% 0 0% 0 0% 0 0% 0%
20230421 33.9 34.06 33.01 33.01 -2.63% -1.08% 0% 17307 0.5776 114.09 33.37 0% 0 0% 0 0% 0 0% 0%
20230420 35.49 35.66 33.61 33.9 -4.59% -1.14% 0% 20261 0.6947 137.76 34.29 0% 0 0% 0 0% 0 0% 0%
20230419 34.75 35.87 34.75 35.53 1.51% 0.59% 0% 11236 0.3968 81.68 35.32 0% 0 0% 0 0% 0 0% 0%
20230418 35.37 35.8 34.42 35 -1.55% 0.43% 0% 11940 0.4161 78.76 34.85 0% 0 0% 0 0% 0 0% 0%
20230417 34.92 36.9 34.85 35.55 2.07% -1.2% 0% 18220 0.6556 115.43 35.98 0% 0 0% 0 0% 0 0% 0%
20230414 34.65 35.28 34.35 34.83 1.1% -0.2% 0% 7860 0.2743 41.08 34.9 0% 0 0% 0 0% 0 0% 0%
20230413 35.66 35.77 34.27 34.45 -3.77% -1.09% 0% 12773 0.4449 63.68 34.83 0% 0 0% 0 0% 0 0% 0%
20230412 35.08 36.16 35.01 35.8 2.08% 0.96% 0% 10673 0.3785 49.38 35.46 0% 0 0% 0 0% 0 0% 0%
20230411 35.77 35.77 34.9 35.07 -1.65% -0.48% 0% 11053 0.3895 51.42 35.24 0% 0 0% 0 0% 0 0% 0%
20230410 36.41 36.61 35.3 35.66 -2.03% -0.7% 0% 14896 0.5349 70.83 35.91 0% 0 0% 0 0% 0 0% 0%
20230407 36.65 37.43 36.19 36.4 -0.52% -1.22% 0% 15974 0.5886 80.6 36.85 0% 0 0% 0 0% 0 0% 0%
20230406 36.55 36.73 35.9 36.59 0.3% 0.74% 0% 14010 0.5088 72.19 36.32 0% 0 0% 0 0% 0 0% 0%
20230404 37.6 37.6 36.39 36.48 -3.03% -1.03% 0% 22186 0.8178 118.48 36.86 0% 0 0% 0 0% 0 0% 0%
20230403 37.18 37.66 36.62 37.62 0.97% 0.94% 0% 21846 0.8141 127.3 37.27 0% 0 0% 0 0% 0 0% 0%
20230331 35.44 37.98 35.06 37.26 5.11% 0.43% 0% 44941 1.6675 280.01 37.1 0% 0 0% 0 0% 0 0% 0%
20230330 36.1 36.1 35.25 35.45 -2.07% -0.48% 0% 16843 0.6 124.87 35.62 0% 0 0% 0 0% 0 0% 0%
20230329 34.34 36.47 33.68 36.2 6.75% 1.26% 0% 31692 1.133 232.75 35.75 0% 0 0% 0 0% 0 0% 0%
20230328 34.5 34.68 33.9 33.91 -1.71% -0.67% 0% 8306 0.2836 62.07 34.14 0% 0 0% 0 0% 0 0% 0%
20230327 34.54 34.83 33.91 34.5 -0.12% 0.47% 0% 10235 0.3515 75.46 34.34 0% 0 0% 0 0% 0 0% 0%
20230324 34.51 34.94 34.08 34.54 -0.12% 0.44% 0% 8207 0.2822 61.65 34.39 0% 0 0% 0 0% 0 0% 0%
20230323 35.01 35.13 34.41 34.58 -1.23% -0.32% 0% 8725 0.3027 57.28 34.69 0% 0 0% 0 0% 0 0% 0%
20230322 35.43 35.65 34.94 35.01 -1.16% -0.51% 0% 8127 0.286 63.87 35.19 0% 0 0% 0 0% 0 0% 0%
20230321 34.98 35.69 34.89 35.42 1.26% 0.43% 0% 8200 0.2892 65.4 35.27 0% 0 0% 0 0% 0 0% 0%
20230320 35.47 35.5 34.65 34.98 -0.31% 0% 0% 10505 0.3675 83.16 34.98 0% 0 0% 0 0% 0 0% 0%
20230317 35.86 36.16 34.78 35.09 -1.71% -0.28% 0% 14819 0.5215 122.47 35.19 0% 0 0% 0 0% 0 0% 0%
20230316 35.28 36.54 35.01 35.7 0.37% -0.53% 0% 18610 0.668 167.44 35.89 0% 0 0% 0 0% 0 0% 0%
20230315 33.98 36.1 33.52 35.57 5.55% 0.82% 0% 23556 0.831 228.53 35.28 0% 0 0% 0 0% 0 0% 0%
20230314 33.52 33.78 32.62 33.7 0% 1.41% 0% 11082 0.3682 115.54 33.23 0% 0 0% 0 0% 0 0% 0%
20230313 33.65 33.94 33.34 33.7 0.21% 0.09% 0% 8240 0.2774 90.01 33.67 0% 0 0% 0 0% 0 0% 0%
20230310 33.97 34.1 33.47 33.63 -1.09% -0.06% 0% 7069 0.2379 79.82 33.65 0% 0 0% 0 0% 0 0% 0%
20230309 34.2 34.28 33.52 34 0.29% 0.15% 0% 6960 0.2363 79.2 33.95 0% 0 0% 0 0% 0 0% 0%
20230308 33.24 34.22 33.23 33.9 0.68% 0.21% 0% 8932 0.3022 101.97 33.83 0% 0 0% 0 0% 0 0% 0%
20230307 33.9 34.15 33.38 33.67 -0.82% 0.42% 0% 8782 0.2945 101.67 33.53 0% 0 0% 0 0% 0 0% 0%
20230306 33.77 34 33.58 33.95 0.41% 0.44% 0% 5660 0.1913 65.65 33.8 0% 0 0% 0 0% 0 0% 0%
20230303 34.09 34.42 33.71 33.81 -0.79% -0.38% 0% 6028 0.2046 66.07 33.94 0% 0 0% 0 0% 0 0% 0%
20230302 34.97 34.97 34.06 34.08 -1.98% -0.79% 0% 8140 0.2796 84.67 34.35 0% 0 0% 0 0% 0 0% 0%
20230301 34.27 35.25 34.27 34.77 1.4% -0.14% 0% 10527 0.3665 99.8 34.82 0% 0 0% 0 0% 0 0% 0%
20230228 34.49 34.86 33.88 34.29 0.26% 0.03% 0% 7047 0.2416 61.66 34.28 0% 0 0% 0 0% 0 0% 0%
20230227 34.55 34.55 33.76 34.2 -0.58% -0.03% 0% 4940 0.169 39.26 34.21 0% 0 0% 0 0% 0 0% 0%
20230224 34.44 35 34.18 34.4 -0.86% 0.09% 0% 7216 0.248 54.24 34.37 0% 0 0% 0 0% 0 0% 0%
20230223 34.9 35.15 34.5 34.7 -0.03% -0.06% 0% 7043 0.2445 51.42 34.72 0% 0 0% 0 0% 0 0% 0%
20230222 34.6 35.1 34.36 34.71 0.29% -0.2% 0% 7021 0.2442 43.93 34.78 0% 0 0% 0 0% 0 0% 0%
20230221 34.96 35.27 34.29 34.61 -0.83% 0.03% 0% 9442 0.3267 55.7 34.6 0% 0 0% 0 0% 0 0% 0%
20230220 35.1 35.21 34.53 34.9 -0.68% 0.2% 0% 11132 0.3877 63.69 34.83 0% 0 0% 0 0% 0 0% 0%
20230217 35.31 35.74 35.05 35.14 -0.48% -0.59% 0% 12319 0.4355 69.85 35.35 0% 0 0% 0 0% 0 0% 0%
20230216 36.75 37 35.23 35.31 -3.21% -2.11% 0% 18544 0.6688 105.1 36.07 0% 0 0% 0 0% 0 0% 0%
20230215 36.58 36.98 36.12 36.48 -0.27% -0.11% 0% 16942 0.6187 94.35 36.52 0% 0 0% 0 0% 0 0% 0%
20230214 37.99 37.99 36.41 36.58 -2.11% -1.05% 0% 17656 0.6527 99.25 36.97 0% 0 0% 0 0% 0 0% 0%
20230213 36.88 37.39 36.7 37.37 1.55% 0.46% 0% 11852 0.4409 67.95 37.2 0% 0 0% 0 0% 0 0% 0%
20230210 36.78 37.19 36.31 36.8 -0.14% 0.16% 0% 11717 0.4305 60.21 36.74 0% 0 0% 0 0% 0 0% 0%
20230209 36.27 38.18 35.92 36.85 2.22% -0.78% 0% 28300 1.051 143.66 37.14 0% 0 0% 0 0% 0 0% 0%
20230208 36.27 36.27 35.5 36.05 0.14% 0.45% 0% 15179 0.5447 79.06 35.89 0% 0 0% 0 0% 0 0% 0%
20230207 36.25 36.49 35.51 36 0.22% 0.03% 0% 15017 0.5404 74.21 35.99 0% 0 0% 0 0% 0 0% 0%
20230206 36.8 37.22 35.8 35.92 -2.36% -0.8% 0% 14720 0.533 74.64 36.21 0% 0 0% 0 0% 0 0% 0%
20230203 36.81 36.92 35.8 36.79 -0.24% 1.21% 0% 15169 0.5514 78.02 36.35 0% 0 0% 0 0% 0 0% 0%
20230202 37.5 37.6 36 36.88 -1.44% 0.99% 0% 23356 0.853 119.54 36.52 0% 0 0% 0 0% 0 0% 0%
20230201 36.79 37.66 36.58 37.42 2.18% 0.56% 0% 16814 0.6257 83.74 37.21 0% 0 0% 0 0% 0 0% 0%
20230131 36 37.11 36 36.62 1.19% -0.05% 0% 14753 0.5405 70.05 36.64 0% 0 0% 0 0% 0 0% 0%
20230130 35.01 36.7 34.7 36.19 3.64% 0.3% 0% 29748 1.0733 128.31 36.08 0% 0 0% 0 0% 0 0% 0%
20230120 34.63 35.08 33.78 34.92 1.63% 1.16% 0% 17545 0.6056 69.83 34.52 0% 0 0% 0 0% 0 0% 0%
20230119 34.4 34.56 33.58 34.36 -0.43% 0.97% 0% 18634 0.6341 68.54 34.03 0% 0 0% 0 0% 0 0% 0%
20230118 33.36 34.86 32.78 34.51 4.26% 1.68% 0% 27815 0.944 114.05 33.94 0% 0 0% 0 0% 0 0% 0%
20230117 33.14 33.65 32.8 33.1 0.73% -0.33% 0% 12335 0.4096 54.35 33.21 0% 0 0% 0 0% 0 0% 0%
20230116 32.9 33.69 32.68 32.86 0.03% -0.45% 0% 14254 0.4705 60.69 33.01 0% 0 0% 0 0% 0 0% 0%
20230113 33.6 34.22 32.77 32.85 -1.35% -1.88% 0% 19545 0.6543 88.75 33.48 0% 0 0% 0 0% 0 0% 0%
20230112 32.34 34.45 31.93 33.3 4% -0.06% 0% 36515 1.2166 177.67 33.32 0% 0 0% 0 0% 0 0% 0%
20230111 32.9 33.8 31.9 32.02 -3.26% -2.08% 0% 27499 0.8991 155.83 32.7 0% 0 0% 0 0% 0 0% 0%
20230110 32.69 33.89 32.5 33.1 1.85% -0.42% 0% 36697 1.2197 240.22 33.24 0% 0 0% 0 0% 0 0% 0%
20230109 31.83 33.3 31.38 32.5 7.05% 0.68% 0% 44128 1.4246 354.05 32.28 0% 0 0% 0 0% 0 0% 0%
20230106 30.18 31.18 30.15 30.36 -0.03% -1.08% 0% 11643 0.3573 126.96 30.69 0% 0 0% 0 0% 0 0% 0%
20230105 29.93 30.85 29.86 30.37 1.67% -0.1% 0% 16238 0.4937 177.39 30.4 0% 0 0% 0 0% 0 0% 0%
20230104 29.74 29.88 29.35 29.87 0.47% 0.67% 0% 6841 0.203 82.81 29.67 0% 0 0% 0 0% 0 0% 0%
20230103 27.8 29.88 27.68 29.73 7.48% 1.54% 0% 21493 0.6293 260.91 29.28 0% 0 0% 0 0% 0 0% 0%
20221230 27.85 27.93 27.6 27.66 0.4% -0.22% 0% 3254 0.0902 35.37 27.72 0% 0 0% 0 0% 0 0% 0%
20221229 27.91 28.08 27.5 27.55 -1.36% -0.93% 0% 4635 0.1289 57.54 27.81 0% 0 0% 0 0% 0 0% 0%
20221228 28.66 28.67 27.9 27.93 -2.55% -0.57% 0% 4967 0.1395 60.04 28.09 0% 0 0% 0 0% 0 0% 0%
20221227 28.45 28.78 27.88 28.66 0.95% 0.84% 0% 7008 0.1992 84.44 28.42 0% 0 0% 0 0% 0 0% 0%
20221226 27.78 28.55 27.62 28.39 2.2% 0.57% 0% 5959 0.1682 68.4 28.23 0% 0 0% 0 0% 0 0% 0%
20221223 28.25 28.58 27.5 27.78 -2.8% -0.32% 0% 7712 0.2149 81.91 27.87 0% 0 0% 0 0% 0 0% 0%
20221222 29.1 29.4 27.79 28.58 -1.45% 0.74% 0% 11385 0.323 117.04 28.37 0% 0 0% 0 0% 0 0% 0%
20221221 29.41 29.59 29 29 -1.33% -0.51% 0% 5609 0.1635 59.65 29.15 0% 0 0% 0 0% 0 0% 0%
20221220 29.6 29.89 29.35 29.39 -1.38% -0.34% 0% 5713 0.1685 58.52 29.49 0% 0 0% 0 0% 0 0% 0%
20221219 29.7 30.13 29.49 29.8 0.95% 0.2% 0% 6489 0.193 61.03 29.74 0% 0 0% 0 0% 0 0% 0%
20221216 29.93 30.04 29.28 29.52 -1.76% -0.1% 0% 11793 0.3485 86.39 29.55 0% 0 0% 0 0% 0 0% 0%
20221215 29.93 30.16 29.55 30.05 0.4% 0.37% 0% 6566 0.1966 41.05 29.94 0% 0 0% 0 0% 0 0% 0%
20221214 29.85 30.36 29.55 29.93 0.23% -0.03% 0% 5929 0.1775 30.02 29.94 0% 0 0% 0 0% 0 0% 0%
20221213 30.2 30.23 29.84 29.86 -1.09% -0.43% 0% 9944 0.2982 53.69 29.99 0% 0 0% 0 0% 0 0% 0%
20221212 30.44 30.64 30.14 30.19 -0.82% -0.36% 0% 10847 0.3287 52.41 30.3 0% 0 0% 0 0% 0 0% 0%
20221209 30.45 30.85 30.22 30.44 0% -0.16% 0% 11271 0.3436 52.87 30.49 0% 0 0% 0 0% 0 0% 0%
20221208 30.54 30.76 30.18 30.44 -0.26% -0.03% 0% 9898 0.3014 44.06 30.45 0% 0 0% 0 0% 0 0% 0%
20221207 30.2 30.74 30.2 30.52 0.39% 0.13% 0% 9207 0.2806 37.79 30.48 0% 0 0% 0 0% 0 0% 0%
20221206 30.64 30.86 30.16 30.4 -0.75% -0.3% 0% 14537 0.4432 51.08 30.49 0% 0 0% 0 0% 0 0% 0%
20221205 31.77 31.97 30.41 30.63 -3.59% -0.78% 0% 34224 1.0564 116.84 30.87 0% 0 0% 0 0% 0 0% 0%
20221202 30.42 32.2 30.35 31.77 4.2% 0.41% 0% 34354 1.0868 119.1 31.64 0% 0 0% 0 0% 0 0% 0%
20221201 30.41 30.81 30.09 30.49 0.66% 0% 0% 20274 0.6181 73.39 30.49 0% 0 0% 0 0% 0 0% 0%
20221130 30.02 30.76 29.8 30.29 0.03% 0.17% 0% 17278 0.5225 64.15 30.24 0% 0 0% 0 0% 0 0% 0%
20221129 31.05 31.76 30.05 30.28 -2.61% -0.49% 0% 33425 1.017 125.7 30.43 0% 0 0% 0 0% 0 0% 0%
20221128 31.44 32.18 30.8 31.09 -2.32% -0.38% 0% 17942 0.56 72.24 31.21 0% 0 0% 0 0% 0 0% 0%
20221125 33.26 33.26 31.72 31.83 -3.89% -1.15% 0% 21458 0.691 86.75 32.2 0% 0 0% 0 0% 0 0% 0%
20221124 33.88 34.01 32.83 33.12 -1.9% -0.36% 0% 26789 0.8905 115.1 33.24 0% 0 0% 0 0% 0 0% 0%
20221123 32 34.49 30.43 33.76 5.34% 2.93% 0% 46906 1.5386 211.55 32.8 0% 0 0% 0 0% 0 0% 0%
20221122 33.6 33.92 31.56 32.05 -2.52% -1.23% 0% 24577 0.7976 131.14 32.45 0% 0 0% 0 0% 0 0% 0%
20221121 30.34 33.3 29.73 32.88 8.51% 3.33% 0% 36022 1.1461 202.49 31.82 0% 0 0% 0 0% 0 0% 0%
20221118 30.8 31.08 30.24 30.3 -1.62% -0.92% 0% 12699 0.3883 79.71 30.58 0% 0 0% 0 0% 0 0% 0%
20221117 30.98 30.98 30.2 30.8 -0.39% 0.85% 0% 11077 0.3383 68.83 30.54 0% 0 0% 0 0% 0 0% 0%
20221116 31.63 32.2 30.68 30.92 -1.62% -0.64% 0% 14516 0.4517 89.39 31.12 0% 0 0% 0 0% 0 0% 0%
20221115 30 31.47 29.85 31.43 3.97% 1.95% 0% 21826 0.6728 131.05 30.83 0% 0 0% 0 0% 0 0% 0%
20221114 30.1 31 29.68 30.23 0.6% -0.1% 0% 25091 0.7592 146.27 30.26 0% 0 0% 0 0% 0 0% 0%
20221111 31 31.33 30.02 30.05 -1.02% -1.57% 0% 14541 0.4439 91.41 30.53 0% 0 0% 0 0% 0 0% 0%
20221110 31.23 31.47 30.2 30.36 -3.1% -0.82% 0% 13766 0.4214 83.78 30.61 0% 0 0% 0 0% 0 0% 0%
20221109 31.74 31.95 31.26 31.33 -1.32% -0.67% 0% 11016 0.3474 67.46 31.54 0% 0 0% 0 0% 0 0% 0%
20221108 32.23 32.33 31.41 31.75 -1.49% 0.22% 0% 12062 0.3821 69.44 31.68 0% 0 0% 0 0% 0 0% 0%
20221107 32.51 32.85 32.01 32.23 -0.83% -0.34% 0% 10850 0.3509 54.84 32.34 0% 0 0% 0 0% 0 0% 0%
20221104 32.49 32.8 32.13 32.5 0.03% -0.12% 0% 13148 0.4279 64.37 32.54 0% 0 0% 0 0% 0 0% 0%
20221103 32.02 32.81 31.96 32.49 0.65% 0.19% 0% 14652 0.4751 70.73 32.43 0% 0 0% 0 0% 0 0% 0%
20221102 31.67 32.56 31.42 32.28 2.06% 0.84% 0% 16227 0.5195 74.16 32.01 0% 0 0% 0 0% 0 0% 0%
20221101 30.01 32.03 29.98 31.63 6.14% 1.7% 0% 23115 0.7188 100.53 31.1 0% 0 0% 0 0% 0 0% 0%
20221031 29.01 30.1 28.9 29.8 3.11% 0.24% 0% 14324 0.4258 57.88 29.73 0% 0 0% 0 0% 0 0% 0%
20221028 30.93 31.18 28.85 28.9 -6.74% -3.05% 0% 20821 0.6206 83.14 29.81 0% 0 0% 0 0% 0 0% 0%
20221027 32.46 32.83 30.9 30.99 -3.25% -2.33% 0% 16714 0.5304 71.44 31.73 0% 0 0% 0 0% 0 0% 0%
20221026 31.02 32.26 30.63 32.03 3.32% 1.36% 0% 22034 0.6962 93.09 31.6 0% 0 0% 0 0% 0 0% 0%
20221025 28.83 31.66 28.83 31 -3.97% 1.01% 0% 41146 1.2626 170.05 30.69 0% 0 0% 0 0% 0 0% 0%
20221024 33.5 33.5 32.17 32.28 -2.36% -1.68% 0% 17119 0.562 87.45 32.83 0% 0 0% 0 0% 0 0% 0%
20221021 32.8 33.63 32.6 33.06 0.49% -0.39% 0% 15314 0.5083 82.94 33.19 0% 0 0% 0 0% 0 0% 0%
20221020 33.09 33.3 32.08 32.9 -0.9% 0.52% 0% 23135 0.7571 125.77 32.73 0% 0 0% 0 0% 0 0% 0%
20221019 32.88 33.65 32.76 33.2 1.34% -0.36% 0% 20847 0.6947 122.87 33.32 0% 0 0% 0 0% 0 0% 0%
20221018 31.89 33.67 31.51 32.76 2.76% 0.03% 0% 28488 0.9329 171.85 32.75 0% 0 0% 0 0% 0 0% 0%
20221017 31.87 32.5 31.67 31.88 0.09% -0.44% 0% 16633 0.5326 107.71 32.02 0% 0 0% 0 0% 0 0% 0%
20220720 37.4 38.4 36.69 37.02 -1.2% -0.22% 0% 20908 0.7756 74.27 37.1 0% 0 0% 0 0% 0 0% 0%
20220719 37.24 38.72 36.69 37.47 0.59% -1% 0% 30581 1.1575 110.7 37.85 0% 0 0% 0 0% 0 0% 0%
20220718 36.21 37.45 36.21 37.25 2.9% 0.73% 0% 30515 1.1285 101.66 36.98 0% 0 0% 0 0% 0 0% 0%
20220715 36.31 37.09 35.8 36.2 0.25% -0.39% 0% 48948 1.7787 167.14 36.34 0% 0 0% 0 0% 0 0% 0%
20220714 32.98 36.46 32.51 36.11 9.46% 2.41% 0% 46824 1.6508 162.65 35.26 0% 0 0% 0 0% 0 0% 0%
20220713 32.79 33.54 32.48 32.99 0.64% -0.48% 0% 11875 0.3936 40.87 33.15 0% 0 0% 0 0% 0 0% 0%
20220712 34.19 34.31 32.61 32.78 -4.43% -1.18% 0% 19762 0.6555 62.22 33.17 0% 0 0% 0 0% 0 0% 0%
20220711 35.23 35.6 33.91 34.3 -2.64% -0.78% 0% 18188 0.6288 55.7 34.57 0% 0 0% 0 0% 0 0% 0%
20220708 35 36.36 34.63 35.23 1.26% -0.68% 0% 27967 0.9921 80.43 35.47 0% 0 0% 0 0% 0 0% 0%
20220707 33.42 35.05 33.34 34.79 3.73% 1.1% 0% 24911 0.8573 66.76 34.41 0% 0 0% 0 0% 0 0% 0%
20220706 34.28 34.59 33.21 33.54 -3.06% -0.77% 0% 20948 0.708 54.55 33.8 0% 0 0% 0 0% 0 0% 0%
20220705 35.72 36.26 33.63 34.6 -2.81% 0.17% 0% 50332 1.7386 130.03 34.54 0% 0 0% 0 0% 0 0% 0%
20220704 35.8 35.95 35.02 35.6 -0.7% 0.17% 0% 17985 0.6391 47.91 35.54 0% 0 0% 0 0% 0 0% 0%
20220701 35.58 36.7 34.98 35.85 1.24% 0.03% 0% 35278 1.2642 92.52 35.84 0% 0 0% 0 0% 0 0% 0%
20220630 35.11 36.47 34.84 35.41 0.88% -0.39% 0% 32420 1.1524 86.83 35.55 0% 0 0% 0 0% 0 0% 0%
20220629 36.72 36.78 35.08 35.1 -5.34% -1.49% 0% 36020 1.2833 100.59 35.63 0% 0 0% 0 0% 0 0% 0%
20220628 36.22 37.2 35 37.08 2.37% 2.86% 0% 38649 1.3932 113.38 36.05 0% 0 0% 0 0% 0 0% 0%
20220627 37.69 38.62 35.99 36.22 -3.93% -1.52% 0% 45659 1.6792 140.85 36.78 0% 0 0% 0 0% 0 0% 0%
20220624 36.92 38.93 36.3 37.7 2.7% -0.82% 0% 39259 1.4923 128.17 38.01 0% 0 0% 0 0% 0 0% 0%
20220623 34.96 37.17 34.68 36.71 4.53% 0.8% 0% 28734 1.0466 86.13 36.42 0% 0 0% 0 0% 0 0% 0%
20220622 36.6 36.88 35.07 35.12 -4.02% -2.06% 0% 33410 1.198 98.16 35.86 0% 0 0% 0 0% 0 0% 0%
20220621 40.39 40.4 36.38 36.59 -8.52% -2.76% 0% 47167 1.7751 132.26 37.63 0% 0 0% 0 0% 0 0% 0%
20220620 39.27 40.45 38.3 40 3.52% 1.06% 0% 25419 1.006 77.77 39.58 0% 0 0% 0 0% 0 0% 0%
20220617 37.17 38.86 36.69 38.64 3.93% 1.52% 0% 24000 0.9135 64.49 38.06 0% 0 0% 0 0% 0 0% 0%
20220616 36.82 38 36.54 37.18 0.98% -0.21% 0% 17513 0.6526 44.75 37.26 0% 0 0% 0 0% 0 0% 0%
20220615 36.91 37.88 36.01 36.82 0.27% -0.67% 0% 22194 0.8228 55.27 37.07 0% 0 0% 0 0% 0 0% 0%
20220614 38.09 38.09 35.93 36.72 -4% 0.14% 0% 28666 1.0511 68.97 36.67 0% 0 0% 0 0% 0 0% 0%
20220613 38 38.58 36.4 38.25 -0.05% 1.67% 0% 37476 1.4098 90.74 37.62 0% 0 0% 0 0% 0 0% 0%
20220610 35.64 38.27 34.97 38.27 5.98% 3.49% 0% 54974 2.0332 131.2 36.98 0% 0 0% 0 0% 0 0% 0%
20220609 37.69 38 35.85 36.11 -4.62% -1.39% 0% 30197 1.1058 68.53 36.62 0% 0 0% 0 0% 0 0% 0%
20220608 40.2 40.5 35.91 37.86 -6.03% -0.26% 0% 63447 2.4086 133.11 37.96 0% 0 0% 0 0% 0 0% 0%
20220607 42.73 43.11 40.23 40.29 -4.48% -2.4% 0% 31203 1.2882 71.49 41.28 0% 0 0% 0 0% 0 0% 0%
20220606 41 43.72 40.81 42.18 2.88% 0.48% 0% 53237 2.2347 120.43 41.98 0% 0 0% 0 0% 0 0% 0%
20220602 39.29 41.75 38.81 41 4.11% 1.69% 0% 33001 1.3305 76.99 40.32 0% 0 0% 0 0% 0 0% 0%
20220601 40.58 41.3 39.16 39.58 -2.78% -0.55% 0% 23826 0.9483 57.16 39.8 0% 0 0% 0 0% 0 0% 0%
20220531 41 41.1 39.5 40.71 -0.59% 0.47% 0% 29281 1.1864 71.51 40.52 0% 0 0% 0 0% 0 0% 0%
20220530 39.58 41.15 38.35 40.95 4.07% 2.79% 0% 33926 1.3515 83.24 39.84 0% 0 0% 0 0% 0 0% 0%
20220527 39.66 40.65 38.8 39.35 -0.88% -0.38% 0% 34705 1.371 87.12 39.5 0% 0 0% 0 0% 0 0% 0%
20220526 42.1 42.19 39 39.7 -7.65% -2.05% 0% 65865 2.6693 178.4 40.53 0% 0 0% 0 0% 0 0% 0%
20220525 40 43.5 39.8 42.99 6.28% 3.24% 0% 73730 3.0699 237.94 41.64 0% 0 0% 0 0% 0 0% 0%
20220524 41.08 42.3 40.15 40.45 -1.56% -2.11% 0% 56082 2.3175 214.97 41.32 0% 0 0% 0 0% 0 0% 0%
20220523 38.3 41.42 38.3 41.09 6.84% 2.32% 0% 45625 1.8321 197.59 40.16 0% 0 0% 0 0% 0 0% 0%
20220520 38.38 39.68 37.05 38.46 1.8% 0.84% 0% 25343 0.9667 119.36 38.14 0% 0 0% 0 0% 0 0% 0%
20220519 37.05 38.28 36.7 37.78 0.13% 0.61% 0% 17170 0.6447 82.97 37.55 0% 0 0% 0 0% 0 0% 0%
20220518 37.83 38.79 37.3 37.73 1.18% -0.71% 0% 24930 0.9474 119.41 38 0% 0 0% 0 0% 0 0% 0%
20220517 36.66 37.6 35.73 37.29 1.69% 1.33% 0% 22417 0.8249 107.65 36.8 0% 0 0% 0 0% 0 0% 0%
20220516 37.6 38.05 35.8 36.67 -1.95% -0.03% 0% 22618 0.8296 109.8 36.68 0% 0 0% 0 0% 0 0% 0%
20220513 37.06 37.8 36.69 37.4 1.27% 0.24% 0% 15791 0.5891 76.36 37.31 0% 0 0% 0 0% 0 0% 0%
20220512 36.04 37.36 36 36.93 1.46% 0.63% 0% 16216 0.5952 68.25 36.7 0% 0 0% 0 0% 0 0% 0%
20220511 36.15 37.44 35.88 36.4 0.83% -1.11% 0% 24725 0.9101 96.48 36.81 0% 0 0% 0 0% 0 0% 0%
20220510 34 36.45 33.54 36.1 5.46% 1.69% 0% 23180 0.8229 85.22 35.5 0% 0 0% 0 0% 0 0% 0%
20220509 33.16 34.91 33.01 34.23 2.09% -0.12% 0% 18784 0.6437 64.94 34.27 0% 0 0% 0 0% 0 0% 0%
20220506 32.38 34.3 32.05 33.53 0.24% 0.54% 0% 18397 0.6135 58.3 33.35 0% 0 0% 0 0% 0 0% 0%
20220505 31.99 34.54 30.97 33.45 5.19% 1.12% 0% 24001 0.794 63.6 33.08 0% 0 0% 0 0% 0 0% 0%
20220429 29.78 32.06 29.63 31.8 6.78% 1.89% 0% 21041 0.6566 51.89 31.21 0% 0 0% 0 0% 0 0% 0%
20220428 29.11 30.75 29.11 29.78 -0.4% -0.2% 0% 23224 0.6931 55.26 29.84 0% 0 0% 0 0% 0 0% 0%
20220427 28.6 29.94 27.19 29.9 3.86% 4.62% 0% 33954 0.9705 76.24 28.58 0% 0 0% 0 0% 0 0% 0%
20220426 33.03 33.5 28.63 28.79 -11.47% -6.95% 0% 50296 1.5561 123.51 30.94 0% 0 0% 0 0% 0 0% 0%
20220425 38.4 38.4 32.23 32.52 -16.16% -8.06% 0% 35307 1.2487 105.98 35.37 0% 0 0% 0 0% 0 0% 0%
20220422 40.11 40.45 37.8 38.79 -4.1% -0.28% 0% 26742 1.0402 90.78 38.9 0% 0 0% 0 0% 0 0% 0%
20220421 41.83 42.5 40.25 40.45 -3.96% -2.13% 0% 24692 1.0205 87.73 41.33 0% 0 0% 0 0% 0 0% 0%
20220420 42.5 43.17 41.91 42.12 -0.21% -0.82% 0% 29881 1.2691 103.13 42.47 0% 0 0% 0 0% 0 0% 0%
20220419 40.1 43.28 40.08 42.21 5.29% -0.31% 0% 61525 2.6051 214.79 42.34 0% 0 0% 0 0% 0 0% 0%
20220418 39.15 40.41 38.15 40.09 2.72% 1.75% 0% 24899 0.9811 93.99 39.4 0% 0 0% 0 0% 0 0% 0%
20220415 39.98 40.19 38.5 39.03 -2.23% -0.28% 0% 14493 0.5672 55.04 39.14 0% 0 0% 0 0% 0 0% 0%
20220414 38.86 40.98 38.86 39.92 2.73% -0.35% 0% 22946 0.9192 86.33 40.06 0% 0 0% 0 0% 0 0% 0%
20220413 38.51 39.68 37.2 38.86 0.31% 1.62% 0% 23107 0.8836 83.61 38.24 0% 0 0% 0 0% 0 0% 0%
20220412 39.18 39.77 38.32 38.74 -2.15% -0.15% 0% 20391 0.7911 71.59 38.8 0% 0 0% 0 0% 0 0% 0%
20220411 39.2 39.78 38.7 39.59 0.81% 1.07% 0% 25601 1.0027 83.21 39.17 0% 0 0% 0 0% 0 0% 0%
20220408 41.28 41.61 39.01 39.27 -5.37% -1.9% 0% 33408 1.3373 115.99 40.03 0% 0 0% 0 0% 0 0% 0%
20220407 39.1 43 39.1 41.5 6% -0.6% 0% 42129 1.7589 164.67 41.75 0% 0 0% 0 0% 0 0% 0%
20220401 38.15 40.36 38.15 39.94 3.42% 0.78% 0% 27383 1.0851 114.66 39.63 0% 0 0% 0 0% 0 0% 0%
20220331 36.73 38.8 36.24 38.62 4.29% 2.41% 0% 24066 0.9076 97.93 37.71 0% 0 0% 0 0% 0 0% 0%
20220330 36.24 38.2 36.02 37.03 2.24% -1.07% 0% 22692 0.8494 84.55 37.43 0% 0 0% 0 0% 0 0% 0%
20220329 37.44 37.99 35.5 36.22 -3.82% -1.28% 0% 24770 0.9089 83.57 36.69 0% 0 0% 0 0% 0 0% 0%
20220328 38.03 38.79 36.81 37.66 -2.13% 0.13% 0% 21924 0.8245 76.49 37.61 0% 0 0% 0 0% 0 0% 0%
20220325 40.5 41.5 38 38.48 -6.1% -3.24% 0% 33474 1.3314 122.47 39.77 0% 0 0% 0 0% 0 0% 0%
20220324 39 41.2 37.2 40.98 4.14% 3.59% 0% 45154 1.7865 161.64 39.56 0% 0 0% 0 0% 0 0% 0%
20220323 39.18 40 38.71 39.35 0.31% -0.2% 0% 11925 0.4702 45.41 39.43 0% 0 0% 0 0% 0 0% 0%
20220322 39.58 40.5 38.71 39.23 -0.88% -0.41% 0% 12021 0.4735 42.5 39.39 0% 0 0% 0 0% 0 0% 0%
20220321 40.51 40.61 39.3 39.58 -1.35% -0.6% 0% 13567 0.5402 47.02 39.82 0% 0 0% 0 0% 0 0% 0%
20220318 39.5 40.23 38.75 40.12 2.35% 1.6% 0% 22612 0.8929 76.39 39.49 0% 0 0% 0 0% 0 0% 0%
20220317 41.98 41.98 39.17 39.2 -4.55% -3.4% 0% 41205 1.672 140.75 40.58 0% 0 0% 0 0% 0 0% 0%
20220316 38.78 41.58 38.1 41.07 8.31% 3.17% 0% 41836 1.6656 149.15 39.81 0% 0 0% 0 0% 0 0% 0%
20220315 38.88 39.52 37.53 37.92 -2.49% -1.46% 0% 20708 0.7969 77.99 38.48 0% 0 0% 0 0% 0 0% 0%
20220311 40.65 41.17 39.18 40.99 -0.05% 1.61% 0% 22694 0.9155 84.86 40.34 0% 0 0% 0 0% 0 0% 0%
20220310 38.5 41.25 38.5 41.01 8.55% 2.32% 0% 37666 1.5097 133.47 40.08 0% 0 0% 0 0% 0 0% 0%
20220309 38.47 39.19 35.9 37.78 -1.07% 0.85% 0% 27800 1.0413 79.72 37.46 0% 0 0% 0 0% 0 0% 0%
20220308 39.68 39.9 37.68 38.19 -2.35% -1.6% 0% 31080 1.2061 86.77 38.81 0% 0 0% 0 0% 0 0% 0%
20220307 38.25 39.48 38.11 39.11 0.98% 0.7% 0% 19114 0.7424 54.21 38.84 0% 0 0% 0 0% 0 0% 0%
20220304 38.18 39.5 38.04 38.73 0.81% 0.03% 0% 18141 0.7025 49.71 38.72 0% 0 0% 0 0% 0 0% 0%
20220303 40.5 41 38.28 38.42 -3.27% -0.95% 0% 27703 1.0745 70.56 38.79 0% 0 0% 0 0% 0 0% 0%
20220302 40.5 40.79 38.76 39.72 -1.95% 0.56% 0% 24522 0.9685 58.86 39.5 0% 0 0% 0 0% 0 0% 0%
20220301 39.69 41.01 39.51 40.51 0.3% 0.32% 0% 17805 0.7189 41.48 40.38 0% 0 0% 0 0% 0 0% 0%
20220228 41.31 41.78 39.33 40.39 -2.23% -0.44% 0% 33894 1.3751 74.13 40.57 0% 0 0% 0 0% 0 0% 0%
20220225 40.2 41.72 38.83 41.31 3.4% 1.6% 0% 35230 1.4324 79.56 40.66 0% 0 0% 0 0% 0 0% 0%
20220224 45.23 46 38.3 39.95 -12.6% -3.5% 0% 78455 3.2482 183.49 41.4 0% 0 0% 0 0% 0 0% 0%
20220223 44.31 46.2 43.97 45.71 3.07% 1.08% 0% 42555 1.9242 121.36 45.22 0% 0 0% 0 0% 0 0% 0%
20220222 45.03 45.17 42.61 44.35 -1.14% 0.7% 0% 23992 1.0566 69.31 44.04 0% 0 0% 0 0% 0 0% 0%
20220221 45.15 46.8 44.71 44.86 -1.73% -1.64% 0% 27808 1.2682 82.97 45.61 0% 0 0% 0 0% 0 0% 0%
20220218 47 47.2 45.11 45.65 -3.47% -0.48% 0% 40019 1.8358 119.62 45.87 0% 0 0% 0 0% 0 0% 0%
20220217 43.64 48.81 43.64 47.29 8.79% 2.05% 0% 49561 2.2969 148.29 46.34 0% 0 0% 0 0% 0 0% 0%
20220216 41.68 44.55 40.21 43.47 6.05% 1.57% 0% 43240 1.8505 118.41 42.8 0% 0 0% 0 0% 0 0% 0%
20220215 38.06 41.84 38.01 40.99 8.18% 1.33% 0% 47730 1.9306 118.82 40.45 0% 0 0% 0 0% 0 0% 0%
20220214 38.9 38.9 37.5 37.89 -0.86% -0.32% 0% 21173 0.8048 51.05 38.01 0% 0 0% 0 0% 0 0% 0%
20220211 40 40 37.92 38.22 -4.09% -0.93% 0% 29070 1.1216 61.89 38.58 0% 0 0% 0 0% 0 0% 0%
20220210 44.56 44.56 39 39.85 -8.87% -2.45% 0% 35101 1.4338 70.15 40.85 0% 0 0% 0 0% 0 0% 0%
20220209 42.98 44.26 41.37 43.73 0.41% 1.72% 0% 30556 1.3135 67.55 42.99 0% 0 0% 0 0% 0 0% 0%
20211203 35.79 36.68 34.89 35.96 0% 0.62% 0% 30272 1.0819 57.29 35.74 0% 0 0% 0 0% 0 0% 0%
20211202 36.55 37.38 35.45 35.96 -2.12% -1.45% 0% 34992 1.2769 69.73 36.49 0% 0 0% 0 0% 0 0% 0%
20211201 35.07 37.8 35.02 36.74 2.37% 1.24% 0% 53398 1.9376 111.08 36.29 0% 0 0% 0 0% 0 0% 0%
20211130 35.3 37 34.81 35.89 6.03% -0.31% 0% 66584 2.3968 149.64 36 0% 0 0% 0 0% 0 0% 0%
20211129 32.42 34.7 32.01 33.85 4.8% 0.83% 0% 71888 2.4131 166.99 33.57 0% 0 0% 0 0% 0 0% 0%
20211126 32.52 33.19 31.67 32.3 0.22% -0.15% 0% 42084 1.3616 103.44 32.35 0% 0 0% 0 0% 0 0% 0%
20211125 33.92 34.9 32.23 32.23 -5.04% -3.88% 0% 89543 3.0027 225.3 33.53 0% 0 0% 0 0% 0 0% 0%
20211124 28.31 33.94 28.31 33.94 20.01% 4.59% 0% 101270 3.2859 285.64 32.45 0% 0 0% 0 0% 0 0% 0%
20211123 28.41 28.89 28 28.28 -0.49% -0.18% 0% 14265 0.4041 46.53 28.33 0% 0 0% 0 0% 0 0% 0%
20211122 27.99 29.2 27.5 28.42 2.23% 0.18% 0% 25565 0.7252 80.54 28.37 0% 0 0% 0 0% 0 0% 0%
20211119 26.9 27.88 26.5 27.8 3.81% 1.2% 0% 17549 0.4821 55.66 27.47 0% 0 0% 0 0% 0 0% 0%
20211118 27.32 27.58 26.74 26.78 -1.94% -1.22% 0% 15427 0.4183 48.98 27.11 0% 0 0% 0 0% 0 0% 0%
20211117 27.63 27.95 27.12 27.31 -1.16% -0.47% 0% 18629 0.5112 57.82 27.44 0% 0 0% 0 0% 0 0% 0%
20211116 29.5 29.5 27.55 27.63 -4.56% -2.09% 0% 28495 0.804 90.32 28.22 0% 0 0% 0 0% 0 0% 0%
20211115 29.1 29.98 28.53 28.95 -0.17% -0.34% 0% 37246 1.0821 114.01 29.05 0% 0 0% 0 0% 0 0% 0%
20211112 27.4 29.19 27.34 29 5.57% 1.97% 0% 54308 1.5444 172.5 28.44 0% 0 0% 0 0% 0 0% 0%
20211111 27 28.69 26.71 27.47 2.85% -1.65% 0% 47873 1.337 171.78 27.93 0% 0 0% 0 0% 0 0% 0%
20211110 26.38 26.79 25.91 26.71 1.67% 1.1% 0% 23994 0.634 92.83 26.42 0% 0 0% 0 0% 0 0% 0%
20211109 25.39 26.38 25 26.27 4.25% 1.04% 0% 28846 0.7499 107.69 26 0% 0 0% 0 0% 0 0% 0%
20211108 25.62 26.11 24.94 25.2 -1.22% -0.75% 0% 15934 0.4046 62.42 25.39 0% 0 0% 0 0% 0 0% 0%
20211105 25.73 25.98 25.33 25.51 -0.93% -0.16% 0% 15525 0.3966 62.82 25.55 0% 0 0% 0 0% 0 0% 0%
20211104 25.15 25.89 24.57 25.75 3% 1.58% 0% 29796 0.7554 125.02 25.35 0% 0 0% 0 0% 0 0% 0%
20211103 25.3 25.45 24.55 25 -1.3% 0.24% 0% 23696 0.591 108.83 24.94 0% 0 0% 0 0% 0 0% 0%
20211102 24.96 26.48 24.88 25.33 5.5% -1.52% 0% 55740 1.4338 281.62 25.72 0% 0 0% 0 0% 0 0% 0%
20211101 23 24.39 23 24.01 4.76% 0.33% 0% 26238 0.6278 164.47 23.93 0% 0 0% 0 0% 0 0% 0%
20211029 22.53 23.5 21.6 22.92 2.32% 2.6% 0% 19200 0.4289 130.18 22.34 0% 0 0% 0 0% 0 0% 0%
20211028 24.06 24.07 22.28 22.4 -6.55% -2.86% 0% 17209 0.3969 132.01 23.06 0% 0 0% 0 0% 0 0% 0%
20211027 22.99 24.7 22.22 23.97 2.13% 0.67% 0% 31032 0.7389 262.68 23.81 0% 0 0% 0 0% 0 0% 0%
20211026 22.9 23.82 22.9 23.47 1.56% 0.26% 0% 12105 0.2834 122.99 23.41 0% 0 0% 0 0% 0 0% 0%
20211025 22.67 23.18 22.26 23.11 1.63% 1.49% 0% 10120 0.2304 94.53 22.77 0% 0 0% 0 0% 0 0% 0%
20211022 23.17 23.29 22.74 22.74 -1.73% -0.92% 0% 5973 0.1371 57.39 22.95 0% 0 0% 0 0% 0 0% 0%
20211021 23.12 23.33 22.87 23.14 -0.81% 0.26% 0% 6720 0.1551 62.66 23.08 0% 0 0% 0 0% 0 0% 0%
20211020 22.8 23.58 22.79 23.33 1.52% 0.86% 0% 11838 0.2738 110.41 23.13 0% 0 0% 0 0% 0 0% 0%
20211019 23.21 23.39 22.96 22.98 -1.12% -0.65% 0% 8553 0.1978 79.05 23.13 0% 0 0% 0 0% 0 0% 0%
20211018 23.53 23.6 23.07 23.24 -0.26% -0.04% 0% 5427 0.1262 50.39 23.25 0% 0 0% 0 0% 0 0% 0%
20211015 23.77 23.94 23.3 23.3 -1.98% -0.89% 0% 6743 0.1585 57.26 23.51 0% 0 0% 0 0% 0 0% 0%
20211014 24.43 24.45 23.77 23.77 -2.42% -1.08% 0% 9004 0.2164 68.2 24.03 0% 0 0% 0 0% 0 0% 0%
20211013 24.3 24.48 23.8 24.36 0.04% 0.58% 0% 10786 0.2612 77.06 24.22 0% 0 0% 0 0% 0 0% 0%
20211012 23.78 24.7 23 24.35 1.88% 1.5% 0% 16164 0.3877 101.05 23.99 0% 0 0% 0 0% 0 0% 0%
20211011 23.72 24 23.41 23.9 0.46% 0.8% 0% 7622 0.1807 46.14 23.71 0% 0 0% 0 0% 0 0% 0%
20211008 23.2 23.94 23.2 23.79 2.23% 0.38% 0% 8838 0.2095 50.69 23.7 0% 0 0% 0 0% 0 0% 0%
20210930 23.1 23.46 23 23.27 1.57% 0.26% 0% 6937 0.161 35.68 23.21 0% 0 0% 0 0% 0 0% 0%
20210929 23.57 23.96 22.76 22.91 -2.8% -0.82% 0% 11852 0.2738 54.08 23.1 0% 0 0% 0 0% 0 0% 0%
20210928 23.67 24.04 23.57 23.57 -0.38% -0.59% 0% 6924 0.1642 28.81 23.71 0% 0 0% 0 0% 0 0% 0%
20210927 24.67 24.95 23.56 23.66 -4.75% -2.23% 0% 14002 0.3388 50.54 24.2 0% 0 0% 0 0% 0 0% 0%
20210924 24.42 25.18 23.9 24.84 1.31% 1.18% 0% 20881 0.5126 73.19 24.55 0% 0 0% 0 0% 0 0% 0%
20210923 24.36 24.69 24.11 24.52 0.91% 0.62% 0% 15518 0.3781 52.88 24.37 0% 0 0% 0 0% 0 0% 0%
20210922 25 25.25 23.77 24.3 -7.36% -0.08% 0% 26668 0.6485 85.26 24.32 0% 0 0% 0 0% 0 0% 0%
20210917 26.73 27.08 25.86 26.23 -2.05% -0.23% 0% 14190 0.3731 46.53 26.29 0% 0 0% 0 0% 0 0% 0%
20210916 26 27.1 26 26.78 -1.03% 0.11% 0% 14173 0.3791 41.02 26.75 0% 0 0% 0 0% 0 0% 0%
20210915 27.54 27.58 26.66 27.06 -2.28% 0.41% 0% 21990 0.5926 55.65 26.95 0% 0 0% 0 0% 0 0% 0%
20210914 28.9 29.24 27.69 27.69 -4.81% -2.47% 0% 23998 0.6813 65.22 28.39 0% 0 0% 0 0% 0 0% 0%
20210913 28.9 29.17 28.38 29.09 1.01% 0.8% 0% 30810 0.8891 88.18 28.86 0% 0 0% 0 0% 0 0% 0%
20210910 27.79 29 27.16 28.8 3.93% 2.31% 0% 41090 1.1568 120.52 28.15 0% 0 0% 0 0% 0 0% 0%
20210909 28.05 28.1 27.29 27.71 -1.21% 0.58% 0% 24047 0.6626 76.78 27.55 0% 0 0% 0 0% 0 0% 0%
20210908 28.48 28.78 27.95 28.05 -1.72% -0.81% 0% 24774 0.7006 85.17 28.28 0% 0 0% 0 0% 0 0% 0%
20210907 28.61 29.22 28.54 28.54 -1.28% -1.11% 0% 30423 0.8781 112.58 28.86 0% 0 0% 0 0% 0 0% 0%
20210906 28.28 29.47 27.88 28.91 3.03% 0.59% 0% 38864 1.1171 151.66 28.74 0% 0 0% 0 0% 0 0% 0%
20210729 24.16 26.2 24.16 25.7 2.59% 1.3% 0% 66929 1.6981 264.74 25.37 0% 0 0% 0 0% 0 0% 0%
20210728 23.88 26.3 23.77 25.05 7.37% -0.99% 0% 70222 1.7763 354.63 25.3 0% 0 0% 0 0% 0 0% 0%
20210727 22.8 23.35 22.64 23.33 2.82% 1.26% 0% 15464 0.3563 104.86 23.04 0% 0 0% 0 0% 0 0% 0%
20210726 23.52 23.58 22.66 22.69 -2.41% -0.96% 0% 11955 0.2739 84.69 22.91 0% 0 0% 0 0% 0 0% 0%
20210723 22.68 23.56 22.68 23.25 3.1% 0% 0% 18348 0.4265 135.92 23.25 0% 0 0% 0 0% 0 0% 0%
20210722 22.8 22.82 22.4 22.55 -1.23% 0% 0% 9538 0.2151 74.73 22.55 0% 0 0% 0 0% 0 0% 0%
20210721 23.2 23.32 22.83 22.83 -1.59% -0.74% 0% 11772 0.2708 92.77 23 0% 0 0% 0 0% 0 0% 0%
20210720 23.15 23.99 23.14 23.2 0.3% -0.73% 0% 11925 0.2787 95.37 23.37 0% 0 0% 0 0% 0 0% 0%
20210719 22.52 23.53 22.52 23.13 4.19% -0.34% 0% 19364 0.4495 156.39 23.21 0% 0 0% 0 0% 0 0% 0%
20210716 22.37 22.59 22.15 22.2 -1.16% -0.76% 0% 7202 0.1611 60.02 22.37 0% 0 0% 0 0% 0 0% 0%
20210715 23.22 23.29 22.42 22.46 -3.15% -0.97% 0% 12057 0.2734 96.07 22.68 0% 0 0% 0 0% 0 0% 0%
20210714 23.2 23.37 22.97 23.19 -0.04% 0.17% 0% 7595 0.1758 59.38 23.15 0% 0 0% 0 0% 0 0% 0%
20210713 23.6 23.6 23.15 23.2 -1.07% -0.22% 0% 9471 0.2202 69.82 23.25 0% 0 0% 0 0% 0 0% 0%
20210712 23.47 23.71 23.32 23.45 0.64% -0.09% 0% 9616 0.2257 65.58 23.47 0% 0 0% 0 0% 0 0% 0%
20210709 23.22 23.37 23.1 23.3 0.56% 0.39% 0% 7078 0.1643 46.92 23.21 0% 0 0% 0 0% 0 0% 0%
20210708 23.55 23.78 23.15 23.17 -2.03% -0.77% 0% 9442 0.2205 58.74 23.35 0% 0 0% 0 0% 0 0% 0%
20210707 23.4 23.86 23.35 23.65 0.72% 0.17% 0% 10367 0.2448 60.1 23.61 0% 0 0% 0 0% 0 0% 0%
20210706 23.39 23.72 23.17 23.48 0.34% 0.38% 0% 8973 0.2099 50.23 23.39 0% 0 0% 0 0% 0 0% 0%
20210705 22.83 23.46 22.83 23.4 2.5% 0.73% 0% 9291 0.2158 48.46 23.23 0% 0 0% 0 0% 0 0% 0%
20210702 23.16 23.37 22.81 22.83 -1.42% -0.91% 0% 10932 0.2519 54.27 23.04 0% 0 0% 0 0% 0 0% 0%
20210701 23.58 23.87 23.15 23.16 -1.7% -1.74% 0% 10749 0.2534 52.26 23.57 0% 0 0% 0 0% 0 0% 0%
20210630 23.68 23.88 23.35 23.56 -0.59% 0.04% 0% 13370 0.3149 65.36 23.55 0% 0 0% 0 0% 0 0% 0%
20210629 24.45 24.48 23.7 23.7 -3.42% -1.09% 0% 16838 0.4034 81.54 23.96 0% 0 0% 0 0% 0 0% 0%
20210628 24.8 24.82 24.43 24.54 -0.73% -0.08% 0% 11570 0.2842 56.13 24.56 0% 0 0% 0 0% 0 0% 0%
20210625 24.97 25.03 24.38 24.72 -0.64% 0.53% 0% 16712 0.4109 77.74 24.59 0% 0 0% 0 0% 0 0% 0%
20210624 24.38 24.99 24.38 24.88 1.55% 0.53% 0% 22638 0.5603 108.79 24.75 0% 0 0% 0 0% 0 0% 0%
20210623 24.87 24.87 24.36 24.5 -1.17% -0.04% 0% 14923 0.3657 75.08 24.51 0% 0 0% 0 0% 0 0% 0%
20210622 24.3 24.85 24.03 24.79 1.68% 1.47% 0% 18943 0.4628 93.71 24.43 0% 0 0% 0 0% 0 0% 0%
20210621 24.59 24.89 24.21 24.38 -1.1% -0.08% 0% 16748 0.4087 86.72 24.4 0% 0 0% 0 0% 0 0% 0%
20210618 24.15 24.77 24.1 24.65 2.32% 0.53% 0% 20740 0.5085 108.61 24.52 0% 0 0% 0 0% 0 0% 0%
20210617 24.37 24.37 23.77 24.09 -0.82% 0.54% 0% 15637 0.3747 81.98 23.96 0% 0 0% 0 0% 0 0% 0%
20210616 23.65 24.54 23.65 24.29 1.38% 0.16% 0% 19665 0.4768 100.13 24.25 0% 0 0% 0 0% 0 0% 0%
20210615 24.66 24.99 23.87 23.96 1.53% -1.6% 0% 23034 0.5609 117.01 24.35 0% 0 0% 0 0% 0 0% 0%
20210611 23.22 24.03 23.21 23.6 1.94% -0.34% 0% 19129 0.4529 98.54 23.68 0% 0 0% 0 0% 0 0% 0%
20210610 23.25 23.39 23.1 23.15 -0.39% -0.47% 0% 10720 0.2494 50.29 23.26 0% 0 0% 0 0% 0 0% 0%
20210609 23.48 23.48 23.24 23.24 -0.26% -0.43% 0% 8309 0.1939 38.56 23.34 0% 0 0% 0 0% 0 0% 0%
20210608 23.76 23.83 23.22 23.3 -1.94% -0.43% 0% 13203 0.3089 60.26 23.4 0% 0 0% 0 0% 0 0% 0%
20210607 23.83 24.01 23.73 23.76 -0.29% -0.21% 0% 10369 0.2469 50.1 23.81 0% 0 0% 0 0% 0 0% 0%
20210604 24.22 24.3 23.75 23.83 -1.97% -0.83% 0% 14543 0.3495 71.79 24.03 0% 0 0% 0 0% 0 0% 0%
20210603 24.06 24.46 24.02 24.31 0.5% 0.12% 0% 13160 0.3195 68.54 24.28 0% 0 0% 0 0% 0 0% 0%
20210602 24.26 24.68 24.01 24.19 -1.02% -0.74% 0% 16392 0.3995 89.79 24.37 0% 0 0% 0 0% 0 0% 0%
20210601 24.37 24.62 24.05 24.44 0.33% 0.16% 0% 15808 0.3857 93.84 24.4 0% 0 0% 0 0% 0 0% 0%
20210531 23.86 24.37 23.78 24.36 -0.16% 1.16% 0% 17457 0.4203 110.59 24.08 0% 0 0% 0 0% 0 0% 0%
20210528 24.87 25.85 24.1 24.4 2.09% -1.97% 0% 34947 0.8699 231.62 24.89 0% 0 0% 0 0% 0 0% 0%
20210527 23.63 23.96 23.62 23.9 1.14% 0.29% 0% 14952 0.3563 112.84 23.83 0% 0 0% 0 0% 0 0% 0%
20210526 23.36 23.76 23.28 23.63 1.42% 0.25% 0% 15925 0.3754 118.72 23.57 0% 0 0% 0 0% 0 0% 0%
20210525 23.39 23.39 23.1 23.3 0.04% 0.3% 0% 9342 0.217 71.34 23.23 0% 0 0% 0 0% 0 0% 0%
20210524 23.09 23.49 23.09 23.29 0.87% -0.09% 0% 8131 0.1895 57.24 23.31 0% 0 0% 0 0% 0 0% 0%
20210521 23.49 23.49 23.05 23.09 -0.77% -0.6% 0% 8864 0.2059 61.19 23.23 0% 0 0% 0 0% 0 0% 0%
20210520 23.21 23.48 23.08 23.27 0.52% 0.09% 0% 8705 0.2024 58.42 23.25 0% 0 0% 0 0% 0 0% 0%
20210519 23.29 23.49 23.1 23.15 -0.9% -0.56% 0% 9815 0.2285 64.67 23.28 0% 0 0% 0 0% 0 0% 0%
20210518 23.06 23.45 23.04 23.36 0.6% 0.13% 0% 9628 0.2246 55.55 23.33 0% 0 0% 0 0% 0 0% 0%
20210517 23.73 23.74 22.91 23.22 -1.9% 0.22% 0% 16506 0.3824 85.93 23.17 0% 0 0% 0 0% 0 0% 0%
20210514 23.55 23.96 23.55 23.67 -0.17% -0.08% 0% 11979 0.2838 59.59 23.69 0% 0 0% 0 0% 0 0% 0%
20210513 23.45 24.16 23.35 23.71 0.68% -0.25% 0% 14853 0.353 59.98 23.77 0% 0 0% 0 0% 0 0% 0%
20210512 23.44 23.65 23.28 23.55 0% 0.34% 0% 10994 0.258 42.35 23.47 0% 0 0% 0 0% 0 0% 0%
20210511 22.8 23.69 22.78 23.55 2.48% 0.56% 0% 19982 0.468 71.29 23.42 0% 0 0% 0 0% 0 0% 0%
20210510 22.89 23.2 22.56 22.98 0.13% 0.44% 0% 11130 0.2547 37.2 22.88 0% 0 0% 0 0% 0 0% 0%
20210507 23.14 23.23 22.8 22.95 -0.26% -0.26% 0% 12301 0.2831 36.88 23.01 0% 0 0% 0 0% 0 0% 0%
20210506 23.07 23.2 22.82 23.01 0.04% 0.09% 0% 12035 0.2767 25.63 22.99 0% 0 0% 0 0% 0 0% 0%
20210430 24.2 24.29 22.66 23 -4.88% -0.9% 0% 29826 0.6924 61.8 23.21 0% 0 0% 0 0% 0 0% 0%
20210429 24.17 24.7 24.01 24.18 -0.82% -0.45% 0% 23219 0.5641 50.68 24.29 0% 0 0% 0 0% 0 0% 0%
20210428 24.2 24.78 24.07 24.38 -2.98% 0.29% 0% 26738 0.6501 58.86 24.31 0% 0 0% 0 0% 0 0% 0%
20210427 28.24 28.28 24.98 25.13 -12.83% -3.16% 0% 50647 1.3144 116.85 25.95 0% 0 0% 0 0% 0 0% 0%
20210426 29.37 29.69 28.8 28.83 -2.04% -0.86% 0% 18747 0.5451 49.79 29.08 0% 0 0% 0 0% 0 0% 0%
20210423 30.98 30.98 29.21 29.43 -3.48% -1.31% 0% 24226 0.7223 57.46 29.82 0% 0 0% 0 0% 0 0% 0%
20210422 31.29 31.35 30.3 30.89 -0.1% 0.55% 0% 24861 0.7637 58.38 30.72 0% 0 0% 0 0% 0 0% 0%
20210421 31.01 31.79 30.68 30.92 -0.29% -1.06% 0% 34351 1.0736 82.85 31.25 0% 0 0% 0 0% 0 0% 0%
20210416 28.1 33.7 27.95 31.71 12.93% -1.18% 0% 105902 3.3983 269.77 32.09 0% 0 0% 0 0% 0 0% 0%
20210415 29.41 29.44 27.91 28.08 -4.52% -1.27% 0% 22301 0.6343 62.77 28.44 0% 0 0% 0 0% 0 0% 0%
20210414 28.78 29.8 28.45 29.41 2.19% 0.38% 0% 20732 0.6075 59.63 29.3 0% 0 0% 0 0% 0 0% 0%
20210413 29.01 29.44 28.5 28.78 -0.86% -0.28% 0% 16071 0.4638 44.97 28.86 0% 0 0% 0 0% 0 0% 0%
20210412 29.98 30.16 28.65 29.03 -2.91% -0.55% 0% 27276 0.7962 75.28 29.19 0% 0 0% 0 0% 0 0% 0%
20210409 29.7 30.82 29.52 29.9 -0.86% -0.43% 0% 32846 0.9863 85.74 30.03 0% 0 0% 0 0% 0 0% 0%
20210408 28.95 30.98 28.88 30.16 4.11% 0.57% 0% 65074 1.9518 170.4 29.99 0% 0 0% 0 0% 0 0% 0%
20210407 28.03 29.28 27.88 28.97 3.24% 0.98% 0% 34955 1.0029 92.25 28.69 0% 0 0% 0 0% 0 0% 0%
20210406 28.13 28.48 27.81 28.06 0.21% -0.18% 0% 18139 0.5099 45.01 28.11 0% 0 0% 0 0% 0 0% 0%
20210402 27.83 28.18 27.53 28 0.21% 0.29% 0% 21891 0.6111 50.02 27.92 0% 0 0% 0 0% 0 0% 0%
20210401 26.61 28.17 26.4 27.94 4.49% 1.71% 0% 29242 0.8032 61.43 27.47 0% 0 0% 0 0% 0 0% 0%
20210330 27.19 27.21 26.3 26.47 -1.53% -0.6% 0% 14427 0.3842 28.38 26.63 0% 0 0% 0 0% 0 0% 0%
20210329 27.54 27.84 26.87 26.88 -2.64% -1.07% 0% 15959 0.4336 30.54 27.17 0% 0 0% 0 0% 0 0% 0%
20210326 27.61 28.17 27.17 27.61 -0.4% 0.18% 0% 19416 0.5352 33.95 27.56 0% 0 0% 0 0% 0 0% 0%
20201215 40.68 43.3 40.23 42.33 4.06% 0.33% 0% 39350 1.66 99.45 42.19 0% 0 0% 0 0% 0 0% 0%
20201214 40.32 40.98 39.82 40.68 0.52% 0.62% 0% 21142 0.8547 51.67 40.43 0% 0 0% 0 0% 0 0% 0%
20201211 42.18 42.45 40.06 40.47 -4.08% -1.68% 0% 32905 1.3543 76.9 41.16 0% 0 0% 0 0% 0 0% 0%
20201210 42.92 43.78 42.04 42.19 -2.04% -1.43% 0% 31553 1.3506 71.83 42.8 0% 0 0% 0 0% 0 0% 0%
20201209 43.88 44.49 42.74 43.07 -1.44% -1.08% 0% 30070 1.3093 62.57 43.54 0% 0 0% 0 0% 0 0% 0%
20201208 45.2 45.33 43.47 43.7 -3.32% -1.33% 0% 31629 1.4008 56.27 44.29 0% 0 0% 0 0% 0 0% 0%
20201207 44.55 45.37 44.55 45.2 1.12% 0.44% 0% 24038 1.0816 42.3 45 0% 0 0% 0 0% 0 0% 0%
20201204 45.02 45.78 44.55 44.7 -1.63% -0.78% 0% 28981 1.3056 47.2 45.05 0% 0 0% 0 0% 0 0% 0%
20201203 47.7 47.74 45.44 45.44 -4.66% -1.75% 0% 45902 2.1231 73.11 46.25 0% 0 0% 0 0% 0 0% 0%
20201202 47.21 48.26 47 47.66 0.78% 0.17% 0% 32487 1.5457 50.98 47.58 0% 0 0% 0 0% 0 0% 0%
20201201 47.18 48.16 47 47.29 0.02% -0.27% 0% 30999 1.4699 46.81 47.42 0% 0 0% 0 0% 0 0% 0%
20201130 47.38 48.18 46.12 47.28 -0.92% 0.19% 0% 38514 1.8176 54.59 47.19 0% 0 0% 0 0% 0 0% 0%
20201127 48.28 51 47.5 47.72 -2.55% -2.43% 0% 47185 2.3076 68 48.91 0% 0 0% 0 0% 0 0% 0%
20201126 50 51.9 48.8 48.97 -4.75% -2.45% 0% 61189 3.0714 90.61 50.2 0% 0 0% 0 0% 0 0% 0%
20201125 47.29 53.45 45.44 51.41 8.71% 5.09% 0% 104047 5.0904 150.44 48.92 0% 0 0% 0 0% 0 0% 0%
20201124 48 48.89 47.2 47.29 -1.68% -1.21% 0% 42538 2.0362 61.79 47.87 0% 0 0% 0 0% 0 0% 0%
20201123 51 51 47.81 48.1 -5.87% -2.04% 0% 63485 3.1171 82.61 49.1 0% 0 0% 0 0% 0 0% 0%
20201120 52.8 53.15 50.88 51.1 -3.88% -1.18% 0% 48361 2.5007 57.02 51.71 0% 0 0% 0 0% 0 0% 0%
20201119 51.75 53.5 50.51 53.16 1.92% 2.11% 0% 62255 3.2411 63.13 52.06 0% 0 0% 0 0% 0 0% 0%
20201118 52.87 53.75 51.74 52.16 -2.5% -0.5% 0% 48481 2.5416 45.09 52.42 0% 0 0% 0 0% 0 0% 0%
20201117 51.85 54.28 51.5 53.5 2.12% 0.72% 0% 61792 3.2822 52.26 53.12 0% 0 0% 0 0% 0 0% 0%
20201116 51.3 52.5 50.18 52.39 1.47% 1.45% 0% 48666 2.5133 36.95 51.64 0% 0 0% 0 0% 0 0% 0%
20201113 51 52.87 51 51.63 0.66% -0.58% 0% 47077 2.4449 33.56 51.93 0% 0 0% 0 0% 0 0% 0%
20201112 54.43 54.77 51.1 51.29 -6.76% -2.23% 0% 62991 3.3048 41.32 52.46 0% 0 0% 0 0% 0 0% 0%
20201111 54.49 56.64 52.61 55.01 -1.29% 0.9% 0% 74485 4.0611 44.2 54.52 0% 0 0% 0 0% 0 0% 0%
20201110 58.68 59.1 55.73 55.73 -7.85% -2.43% 0% 109519 6.2558 63.69 57.12 0% 0 0% 0 0% 0 0% 0%
20201109 58.6 62.36 56.75 60.48 3.92% 2.51% 0% 152451 8.9952 87.08 59 0% 0 0% 0 0% 0 0% 0%
20201106 53.8 61.5 53.4 58.2 4.25% 1.22% 0% 168348 9.68 90.89 57.5 0% 0 0% 0 0% 0 0% 0%
20201105 55 56.83 50.51 55.83 -2.04% 4.88% 0% 148312 7.8952 71.64 53.23 0% 0 0% 0 0% 0 0% 0%
20201104 54.22 58.66 53 56.99 5.48% 1.06% 0% 148150 8.3545 69.97 56.39 0% 0 0% 0 0% 0 0% 0%
20201103 50.83 58.11 49.78 54.03 3.74% -1.49% 0% 141067 7.738 58.05 54.85 0% 0 0% 0 0% 0 0% 0%
20201102 52.64 54.88 51.28 52.08 2.06% -1.55% 0% 116764 6.1773 38.05 52.9 0% 0 0% 0 0% 0 0% 0%
20201030 54 57.98 50.78 51.03 -17.43% -5.18% 0% 160548 8.6403 36.06 53.82 0% 0 0% 0 0% 0 0% 0%
20201029 58 70 58 61.8 301.82% -0.8% 0% 222277 13.8475 21.94 62.3 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